Yahoo

Correo

U.S. markets open in 9 hours 14 minutes

F S&P 500
5,241.50
-4.00(-0.08%)
F Dow Jones
39,547.00
-12.00(-0.03%)
F Nasdaq
18,266.00
-29.50(-0.16%)
E-mini Russell 2000 Index Futur
2,069.80
-2.70(-0.13%)
Petróleo
79.23
+0.11(+0.14%)
Oro
2,349.60
+6.60(+0.28%)

LTC Properties, Inc. (LTC)

NYSE - NYSE Precio retrasado. Divisa en USD.

Añadir a la lista de seguimiento

34.25

+0.19

(+0.56%)

Al cierre: 04:00PM EDT

34.30

+0.05

(+0.15%)

Fuera de horario:

07:51PM EDT

Periodo de tiempo:

14 may 2023 - 14 may 2024

Mostrar:

Precios históricos

Frecuencia:

A diario

Divisa en USDDescargar

Fecha	Abrir	Alto	Bajo	Cierre*	Cierre ajustado**	Volumen
13 may 2024	34.26	34.38	34.12	34.25	34.25	166,300
10 may 2024	34.20	34.20	33.89	34.06	34.06	148,300
09 may 2024	33.75	34.19	33.68	34.09	34.09	309,300
08 may 2024	33.52	33.68	33.36	33.64	33.64	133,800
07 may 2024	33.32	33.64	33.32	33.58	33.58	328,100
06 may 2024	33.45	33.52	33.26	33.28	33.28	193,300
03 may 2024	33.80	33.86	33.17	33.45	33.45	279,300
02 may 2024	33.68	33.94	33.54	33.61	33.61	453,500
01 may 2024	33.02	33.85	32.96	33.50	33.50	354,700
30 abr 2024	32.95	33.50	32.58	33.10	33.10	387,300
29 abr 2024	32.64	32.84	32.46	32.49	32.49	278,000
26 abr 2024	32.29	32.66	32.27	32.56	32.56	213,300
25 abr 2024	32.09	32.30	32.00	32.18	32.18	195,400
24 abr 2024	32.00	32.25	31.84	32.23	32.23	180,100
23 abr 2024	31.92	32.23	31.89	32.12	32.12	156,000
22 abr 2024	31.84	32.04	31.70	31.93	31.93	202,600
19 abr 2024	31.24	31.89	31.24	31.80	31.80	388,200
19 abr 2024	0.19 Dividendo
18 abr 2024	31.61	31.86	31.57	31.68	31.49	213,600
17 abr 2024	31.50	31.70	31.28	31.59	31.40	152,500
16 abr 2024	31.39	31.63	31.28	31.31	31.12	153,000
15 abr 2024	31.75	31.75	31.29	31.56	31.37	192,800
12 abr 2024	31.82	31.88	31.45	31.62	31.43	388,700
11 abr 2024	31.56	31.93	31.40	31.93	31.74	291,500
10 abr 2024	32.28	32.32	31.14	31.34	31.15	389,100
09 abr 2024	32.17	32.73	32.17	32.72	32.52	394,900
08 abr 2024	31.96	32.18	31.85	32.12	31.93	241,400
05 abr 2024	31.50	32.07	31.39	31.91	31.72	352,700
04 abr 2024	31.87	32.07	31.36	31.50	31.31	229,600
03 abr 2024	31.70	31.81	31.52	31.60	31.41	240,800
02 abr 2024	32.20	32.20	31.63	31.71	31.52	335,900
01 abr 2024	32.62	32.62	32.26	32.32	32.13	328,000
28 mar 2024	32.61	32.76	32.36	32.51	32.32	670,200
27 mar 2024	32.44	32.52	32.35	32.48	32.29	356,500
26 mar 2024	32.71	32.75	32.17	32.20	32.01	366,600
25 mar 2024	32.62	32.73	32.53	32.57	32.37	303,300
22 mar 2024	33.00	33.06	32.48	32.57	32.37	334,100
21 mar 2024	32.72	32.94	32.57	32.88	32.68	230,100
20 mar 2024	32.07	32.59	32.02	32.58	32.38	221,600
20 mar 2024	0.19 Dividendo
19 mar 2024	32.24	32.55	31.99	32.46	32.08	258,200
18 mar 2024	32.23	32.46	32.15	32.25	31.87	250,700
15 mar 2024	31.75	32.22	31.75	32.19	31.81	515,600
14 mar 2024	32.23	32.27	31.84	32.04	31.66	258,000
13 mar 2024	32.28	32.57	32.28	32.38	32.00	319,900
12 mar 2024	32.04	32.33	32.00	32.31	31.93	171,100
11 mar 2024	32.31	32.34	32.10	32.21	31.83	137,500
08 mar 2024	32.12	32.27	32.02	32.26	31.88	229,200
07 mar 2024	31.93	31.99	31.76	31.88	31.50	240,700
06 mar 2024	31.82	32.03	31.70	31.72	31.35	304,500
05 mar 2024	31.82	31.98	31.66	31.73	31.36	200,900
04 mar 2024	31.46	31.91	31.28	31.91	31.53	292,100
01 mar 2024	31.40	31.68	31.25	31.46	31.09	290,800
29 feb 2024	31.90	31.90	31.38	31.46	31.09	448,300
28 feb 2024	31.50	31.94	31.47	31.61	31.24	362,600
27 feb 2024	31.64	31.84	31.60	31.69	31.32	308,100
26 feb 2024	31.73	31.91	31.39	31.43	31.06	342,100
23 feb 2024	32.14	32.18	31.84	31.84	31.46	199,000
22 feb 2024	32.06	32.16	31.87	32.11	31.73	242,100
21 feb 2024	31.97	32.34	31.82	32.21	31.83	256,400
20 feb 2024	31.23	32.26	31.20	31.92	31.54	363,500
20 feb 2024	0.19 Dividendo
16 feb 2024	30.92	31.66	30.59	31.51	30.95	437,200
15 feb 2024	31.10	31.50	31.10	31.47	30.91	243,400
14 feb 2024	30.94	31.13	30.77	30.98	30.43	224,200
13 feb 2024	30.57	30.86	30.35	30.72	30.17	570,000
12 feb 2024	31.10	31.38	31.03	31.22	30.67	379,700
09 feb 2024	30.59	31.03	30.42	31.03	30.48	260,900
08 feb 2024	30.30	30.73	30.30	30.64	30.10	279,300
07 feb 2024	30.50	30.61	30.30	30.31	29.77	251,400
06 feb 2024	30.50	30.75	30.43	30.52	29.98	290,200
05 feb 2024	30.77	30.77	30.50	30.50	29.96	275,100
02 feb 2024	31.13	31.23	30.66	30.95	30.40	276,300
01 feb 2024	31.22	31.51	30.95	31.47	30.91	274,000
31 ene 2024	32.10	32.13	31.16	31.17	30.62	541,300
30 ene 2024	32.03	32.14	31.74	32.04	31.47	198,600
29 ene 2024	31.96	32.23	31.84	32.14	31.57	227,300
26 ene 2024	32.03	32.14	31.80	31.99	31.42	241,900
25 ene 2024	31.92	32.07	31.69	31.84	31.27	217,800
24 ene 2024	32.09	32.14	31.43	31.50	30.94	254,300
23 ene 2024	32.17	32.19	31.67	31.83	31.26	172,100
22 ene 2024	31.95	32.19	31.84	31.99	31.42	252,300
22 ene 2024	0.19 Dividendo
19 ene 2024	31.85	32.09	31.55	32.05	31.29	301,200
18 ene 2024	32.00	32.16	31.41	31.67	30.92	355,300
17 ene 2024	32.70	32.98	31.80	31.89	31.14	316,100
16 ene 2024	32.85	33.15	32.82	32.95	32.17	315,000
12 ene 2024	32.77	32.96	32.67	32.95	32.17	228,700
11 ene 2024	32.29	32.51	32.18	32.51	31.74	206,500
10 ene 2024	32.07	32.44	32.06	32.38	31.62	160,500
09 ene 2024	31.92	32.29	31.85	32.09	31.33	307,000
08 ene 2024	31.85	32.10	31.77	32.05	31.29	301,100
05 ene 2024	31.93	32.14	31.74	31.77	31.02	268,500
04 ene 2024	32.14	32.19	32.00	32.13	31.37	298,800
03 ene 2024	32.21	32.32	31.84	31.98	31.23	327,300
02 ene 2024	32.01	32.41	32.01	32.27	31.51	355,900
29 dic 2023	32.58	32.62	32.11	32.12	31.36	265,600
28 dic 2023	32.53	32.78	32.52	32.68	31.91	213,600
27 dic 2023	32.43	32.62	32.38	32.55	31.78	204,200
26 dic 2023	32.56	32.68	32.38	32.42	31.65	191,400
Precio de cierre ajustado para división de acciones.* Precio de cierre ajustado por divisiones de acciones y distribuciones de dividendos y/o ganancias de capital.

Cargando más datos...

F S&P 5005,241.50-4.00(-0.08%)

F Dow Jones39,547.00-12.00(-0.03%)

F Nasdaq18,266.00-29.50(-0.16%)

E-mini Russell 2000 Index Futur2,069.80-2.70(-0.13%)

Petróleo79.23+0.11(+0.14%)

Oro2,349.60+6.60(+0.28%)

LTC Properties, Inc. (LTC)

F S&P 500
5,241.50
-4.00(-0.08%)

F Dow Jones
39,547.00
-12.00(-0.03%)

F Nasdaq
18,266.00
-29.50(-0.16%)

E-mini Russell 2000 Index Futur
2,069.80
-2.70(-0.13%)

Petróleo
79.23
+0.11(+0.14%)

Oro
2,349.60
+6.60(+0.28%)