Ladenburg Thalmann Financial Services Inc. 6.50% NT 27 (LTSL)
Other OTC - Other OTC Precio retrasado. Divisa en USD.
Añadir a la lista de seguimiento
A partir del 09:49AM EDT. Mercado abierto.
Periodo de tiempo:
08 may 2023 - 08 may 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en USDDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 08 may 2024 | 19.50 | 19.50 | 19.50 | 19.50 | 19.50 | 1,000 |
| 07 may 2024 | 19.60 | 19.60 | 19.60 | 19.60 | 19.60 | 300 |
| 06 may 2024 | 19.51 | 19.51 | 19.51 | 19.51 | 19.51 | - |
| 03 may 2024 | 19.51 | 19.51 | 19.51 | 19.51 | 19.51 | - |
| 02 may 2024 | 19.51 | 19.51 | 19.51 | 19.51 | 19.51 | - |
| 01 may 2024 | 19.51 | 19.51 | 19.51 | 19.51 | 19.51 | - |
| 30 abr 2024 | 19.51 | 19.51 | 19.51 | 19.51 | 19.51 | - |
| 29 abr 2024 | 19.51 | 19.51 | 19.51 | 19.51 | 19.51 | 500 |
| 26 abr 2024 | 19.60 | 19.60 | 19.60 | 19.60 | 19.60 | 100 |
| 25 abr 2024 | 19.27 | 19.27 | 19.27 | 19.27 | 19.27 | - |
| 24 abr 2024 | 19.27 | 19.27 | 19.27 | 19.27 | 19.27 | 200 |
| 23 abr 2024 | 19.26 | 19.26 | 19.26 | 19.26 | 19.26 | 100 |
| 22 abr 2024 | 19.21 | 19.26 | 19.21 | 19.26 | 19.26 | 3,300 |
| 19 abr 2024 | 19.20 | 19.20 | 19.20 | 19.20 | 19.20 | - |
| 18 abr 2024 | 19.20 | 19.20 | 19.20 | 19.20 | 19.20 | - |
| 17 abr 2024 | 19.20 | 19.20 | 19.10 | 19.20 | 19.20 | 1,400 |
| 16 abr 2024 | 19.20 | 19.20 | 19.20 | 19.20 | 19.20 | 200 |
| 15 abr 2024 | 19.00 | 19.05 | 19.00 | 19.05 | 19.05 | 1,300 |
| 12 abr 2024 | 19.00 | 19.00 | 19.00 | 19.00 | 19.00 | - |
| 11 abr 2024 | 19.00 | 19.00 | 19.00 | 19.00 | 19.00 | 22,300 |
| 10 abr 2024 | 19.00 | 19.00 | 19.00 | 19.00 | 19.00 | - |
| 09 abr 2024 | 19.00 | 19.00 | 19.00 | 19.00 | 19.00 | 4,100 |
| 08 abr 2024 | 18.71 | 18.71 | 18.71 | 18.71 | 18.71 | - |
| 05 abr 2024 | 18.72 | 18.72 | 18.71 | 18.71 | 18.71 | 1,100 |
| 04 abr 2024 | 18.60 | 18.70 | 18.60 | 18.70 | 18.70 | 4,500 |
| 03 abr 2024 | 18.60 | 18.60 | 18.60 | 18.60 | 18.60 | - |
| 02 abr 2024 | 18.60 | 18.60 | 18.60 | 18.60 | 18.60 | 900 |
| 01 abr 2024 | 18.60 | 18.60 | 18.60 | 18.60 | 18.60 | 700 |
| 28 mar 2024 | 18.60 | 18.70 | 18.60 | 18.60 | 18.60 | 5,500 |
| 27 mar 2024 | 18.60 | 18.60 | 18.60 | 18.60 | 18.60 | 400 |
| 26 mar 2024 | 18.60 | 18.70 | 18.60 | 18.70 | 18.70 | 1,000 |
| 25 mar 2024 | 18.62 | 18.62 | 18.60 | 18.60 | 18.60 | 600 |
| 22 mar 2024 | 18.61 | 18.61 | 18.61 | 18.61 | 18.61 | 200 |
| 21 mar 2024 | 18.60 | 18.60 | 18.60 | 18.60 | 18.60 | 3,200 |
| 20 mar 2024 | 18.70 | 18.70 | 18.60 | 18.60 | 18.60 | 1,800 |
| 19 mar 2024 | 18.60 | 18.60 | 18.60 | 18.60 | 18.60 | 1,500 |
| 18 mar 2024 | 18.60 | 18.60 | 18.60 | 18.60 | 18.60 | 1,500 |
| 15 mar 2024 | 18.61 | 18.61 | 18.60 | 18.60 | 18.60 | 2,800 |
| 14 mar 2024 | 18.60 | 18.60 | 18.60 | 18.60 | 18.60 | 1,800 |
| 13 mar 2024 | 19.10 | 19.10 | 19.10 | 19.10 | 19.10 | 3,100 |
| 12 mar 2024 | 19.00 | 19.00 | 19.00 | 19.00 | 19.00 | 1,500 |
| 11 mar 2024 | 19.00 | 19.00 | 19.00 | 19.00 | 19.00 | - |
| 08 mar 2024 | 19.00 | 19.00 | 19.00 | 19.00 | 19.00 | 1,400 |
| 07 mar 2024 | 19.00 | 19.00 | 19.00 | 19.00 | 19.00 | 100 |
| 06 mar 2024 | 19.00 | 19.00 | 19.00 | 19.00 | 19.00 | 3,300 |
| 05 mar 2024 | 19.00 | 19.00 | 19.00 | 19.00 | 19.00 | - |
| 04 mar 2024 | 19.00 | 19.00 | 19.00 | 19.00 | 19.00 | 7,200 |
| 01 mar 2024 | 19.00 | 19.00 | 19.00 | 19.00 | 19.00 | 200 |
| 29 feb 2024 | 19.05 | 19.10 | 19.05 | 19.10 | 19.10 | 23,000 |
| 28 feb 2024 | 19.10 | 19.10 | 18.95 | 19.00 | 19.00 | 92,800 |
| 27 feb 2024 | 19.10 | 19.10 | 19.10 | 19.10 | 19.10 | - |
| 26 feb 2024 | 19.10 | 19.10 | 19.10 | 19.10 | 19.10 | 3,700 |
| 23 feb 2024 | 19.05 | 19.35 | 19.05 | 19.25 | 19.25 | 1,700 |
| 22 feb 2024 | 19.05 | 19.08 | 19.05 | 19.08 | 19.08 | 2,500 |
| 21 feb 2024 | 19.05 | 19.10 | 19.05 | 19.10 | 19.10 | 600 |
| 20 feb 2024 | 19.10 | 19.10 | 19.10 | 19.10 | 19.10 | - |
| 16 feb 2024 | 19.05 | 19.10 | 19.05 | 19.10 | 19.10 | 3,800 |
| 15 feb 2024 | 19.05 | 19.08 | 19.05 | 19.08 | 19.08 | 2,000 |
| 14 feb 2024 | 19.00 | 19.00 | 19.00 | 19.00 | 19.00 | - |
| 13 feb 2024 | 19.00 | 19.00 | 19.00 | 19.00 | 19.00 | - |
| 12 feb 2024 | 19.00 | 19.00 | 19.00 | 19.00 | 19.00 | 4,300 |
| 09 feb 2024 | 19.00 | 19.00 | 18.90 | 19.00 | 19.00 | 13,100 |
| 08 feb 2024 | 18.85 | 18.85 | 18.85 | 18.85 | 18.85 | 500 |
| 07 feb 2024 | 18.85 | 18.85 | 18.85 | 18.85 | 18.85 | 25,500 |
| 06 feb 2024 | 18.85 | 18.88 | 18.85 | 18.85 | 18.85 | 2,100 |
| 05 feb 2024 | 18.85 | 18.87 | 18.85 | 18.87 | 18.87 | 2,500 |
| 02 feb 2024 | 19.05 | 19.10 | 18.87 | 18.87 | 18.87 | 3,200 |
| 01 feb 2024 | 19.05 | 19.05 | 19.05 | 19.05 | 19.05 | 2,100 |
| 31 ene 2024 | 19.05 | 19.05 | 19.05 | 19.05 | 19.05 | 3,800 |
| 30 ene 2024 | 18.90 | 18.90 | 18.90 | 18.90 | 18.90 | - |
| 29 ene 2024 | 18.85 | 18.90 | 18.85 | 18.90 | 18.90 | 2,800 |
| 26 ene 2024 | 18.86 | 18.86 | 18.86 | 18.86 | 18.86 | 2,900 |
| 25 ene 2024 | 18.85 | 19.00 | 18.85 | 18.95 | 18.95 | 1,700 |
| 24 ene 2024 | 18.80 | 18.87 | 18.80 | 18.87 | 18.87 | 17,000 |
| 23 ene 2024 | 18.80 | 18.81 | 18.80 | 18.81 | 18.81 | 1,900 |
| 22 ene 2024 | 18.75 | 19.10 | 18.75 | 19.10 | 19.10 | 9,900 |
| 19 ene 2024 | 18.85 | 18.85 | 18.77 | 18.77 | 18.77 | 3,300 |
| 18 ene 2024 | 18.90 | 18.90 | 18.75 | 18.75 | 18.75 | 7,300 |
| 17 ene 2024 | 18.95 | 18.95 | 18.95 | 18.95 | 18.95 | - |
| 16 ene 2024 | 18.95 | 18.95 | 18.95 | 18.95 | 18.95 | - |
| 12 ene 2024 | 18.85 | 18.95 | 18.85 | 18.95 | 18.95 | 700 |
| 11 ene 2024 | 18.95 | 18.95 | 18.85 | 18.85 | 18.85 | 1,600 |
| 10 ene 2024 | 18.95 | 18.95 | 18.95 | 18.95 | 18.95 | 100 |
| 09 ene 2024 | 18.80 | 18.80 | 18.80 | 18.80 | 18.80 | 300 |
| 08 ene 2024 | 18.75 | 18.85 | 18.75 | 18.85 | 18.85 | 500 |
| 05 ene 2024 | 18.75 | 18.75 | 18.75 | 18.75 | 18.75 | - |
| 04 ene 2024 | 18.75 | 18.75 | 18.75 | 18.75 | 18.75 | - |
| 03 ene 2024 | 18.75 | 18.75 | 18.75 | 18.75 | 18.75 | - |
| 02 ene 2024 | 18.75 | 18.75 | 18.75 | 18.75 | 18.75 | - |
| 29 dic 2023 | 18.75 | 18.75 | 18.75 | 18.75 | 18.75 | 300 |
| 28 dic 2023 | 18.75 | 18.75 | 18.75 | 18.75 | 18.75 | - |
| 27 dic 2023 | 18.75 | 18.75 | 18.75 | 18.75 | 18.75 | 1,900 |
| 26 dic 2023 | 18.75 | 18.75 | 18.75 | 18.75 | 18.75 | - |
| 22 dic 2023 | 18.75 | 18.75 | 18.75 | 18.75 | 18.75 | 400 |
| 21 dic 2023 | 18.75 | 18.75 | 18.75 | 18.75 | 18.75 | - |
| 20 dic 2023 | 18.75 | 18.75 | 18.75 | 18.75 | 18.75 | - |
| 19 dic 2023 | 18.75 | 18.75 | 18.75 | 18.75 | 18.75 | 1,000 |
| 18 dic 2023 | 18.75 | 18.75 | 18.75 | 18.75 | 18.75 | - |
| 15 dic 2023 | 18.75 | 18.75 | 18.75 | 18.75 | 18.75 | - |
| 14 dic 2023 | 18.75 | 18.75 | 18.75 | 18.75 | 18.75 | - |
| *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...
© 2024 Yahoo. Todos los derechos reservados.