Premium
LTC Properties Inc (LTC)
NYSE
Hot Features
Inscrivez-vous pour des alertes en temps réel, un portefeuille personnalisé et des mouvements de marché.
| Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.97 | -2.84457478006 | 34.1 | 34.38 | 33.13 | 333516 | 34.00624329 | CS |
| 4 | -3.88 | -10.4836530667 | 37.01 | 37.22 | 33.13 | 374505 | 34.93376969 | CS |
| 12 | -3.23 | -8.88338833883 | 36.36 | 39.89 | 33.13 | 303394 | 36.81506627 | CS |
| 26 | -1.03 | -3.01522248244 | 34.16 | 39.89 | 33.13 | 297254 | 36.52763453 | CS |
| 52 | 1.06 | 3.30526972248 | 32.07 | 39.89 | 30.3 | 284668 | 34.67961593 | CS |
| 156 | -2.7 | -7.53558470555 | 35.83 | 45.49 | 30.3 | 271909 | 35.4772274 | CS |
| 260 | -11.75 | -26.1809269162 | 44.88 | 50.5 | 24.49 | 282479 | 36.11946479 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1736552400 | 33.5 | -0.74 | -2.16 | 33.95 | 33.95 | 32.939999 | 333904 |
| 1736379600 | 34.24 | 0.1 | 0.29 | 34.01 | 34.345 | 33.715 | 235468 |
| 1736293200 | 34.14 | 0.68 | 2.03 | 34.15 | 34.28 | 33.479999 | 413399 |
| 1736206800 | 33.46 | -0.81 | -2.36 | 34.15 | 34.27 | 33.345 | 359336 |
| 1735947600 | 34.27 | 0.24 | 0.71 | 34.1 | 34.38 | 33.91 | 325860 |
| 1735861200 | 34.03 | -0.52 | -1.51 | 34.56 | 34.67 | 33.95 | 249768 |
| 1735688400 | 34.55 | 0.11 | 0.32 | 34.66 | 34.8099 | 34.27 | 403096 |
| 1735602000 | 34.44 | 0.02 | 0.06 | 34.39 | 34.5377 | 34.06 | 174785 |
| 1735342800 | 34.42 | -0.27 | -0.78 | 34.6 | 34.9 | 34.27 | 230593 |
| 1735256400 | 34.69 | -0.04 | -0.12 | 34.56 | 34.9136 | 34.555 | 239443 |
| 1735077840 | 34.73 | 0.24 | 0.70 | 34.33 | 34.78 | 34.33 | 118329 |
| 1734997200 | 34.49 | -0.59 | -1.68 | 35 | 35 | 34.38 | 436641 |
| 1734738000 | 35.08 | 0.27 | 0.78 | 34.46 | 35.49 | 34.45 | 1362394 |
| 1734651600 | 34.81 | -0.6 | -1.69 | 35.45 | 35.81 | 34.81 | 356438 |
| 1734565200 | 35.41 | -1.1 | -3.01 | 36.51 | 36.775 | 35.19 | 419833 |
| 1734478800 | 36.51 | 0.1 | 0.27 | 36.35 | 36.68 | 36.2239 | 325188 |
| 1734392400 | 36.41 | -0.74 | -1.99 | 37.06 | 37.22 | 36.26 | 480610 |
| 1734133200 | 37.15 | 0.33 | 0.90 | 37.01 | 37.22 | 36.8568 | 235411 |
| 1734046800 | 36.82 | -0.28 | -0.75 | 37.1 | 37.56 | 36.67 | 211965 |
| 1733960400 | 37.1 | -0.58 | -1.54 | 37.5 | 37.76 | 37.07 | 249492 |
| 1733874000 | 37.68 | 0.26 | 0.69 | 37.52 | 37.945 | 37.2095 | 183874 |
| 1733787600 | 37.42 | -0.31 | -0.82 | 37.76 | 38.055 | 37.39 | 251556 |
| 1733528400 | 37.73 | -0.19 | -0.50 | 37.91 | 38.105 | 37.45 | 164250 |
| 1733442000 | 37.92 | -0.17 | -0.45 | 37.94 | 38.09 | 37.8301 | 169910 |
| 1733355600 | 38.09 | -0.01 | -0.03 | 38.16 | 38.22 | 37.83 | 171948 |
| 1733269200 | 38.1 | 0 | 0.00 | 38.09 | 38.26 | 37.71 | 194994 |
| 1733182800 | 38.1 | -0.49 | -1.27 | 38.5 | 38.69 | 37.9444 | 333261 |
| 1732917840 | 38.59 | -0.11 | -0.28 | 38.88 | 39.15 | 38.49 | 209910 |
| 1732750800 | 38.7 | -0.21 | -0.54 | 39.14 | 39.34 | 38.69 | 282439 |
| 1732664400 | 38.91 | 0.48 | 1.25 | 38.43 | 38.97 | 38.43 | 352344 |
| 1732578000 | 38.43 | -0.44 | -1.13 | 38.85 | 39.395 | 38.43 | 351976 |
| 1732318800 | 38.87 | 0.17 | 0.44 | 38.84 | 39.15 | 38.59 | 269842 |
| 1732232400 | 38.7 | 0.33 | 0.86 | 38.24 | 38.78 | 38.15 | 237741 |
| 1732146000 | 38.37 | -0.2 | -0.52 | 38.36 | 38.445 | 38.08 | 155729 |
| 1732059600 | 38.57 | 0.52 | 1.37 | 38 | 38.61 | 37.9 | 154447 |
| 1731973200 | 38.05 | -0.15 | -0.39 | 38.19 | 38.267 | 37.6168 | 328129 |
| 1731714000 | 38.2 | 0.04 | 0.10 | 38.39 | 38.73 | 37.8 | 400986 |
| 1731627600 | 38.16 | -0.44 | -1.14 | 38.5 | 38.7699 | 37.84 | 332429 |
| 1731541200 | 38.6 | -0.73 | -1.86 | 39.43 | 39.7 | 38.59 | 284550 |
| 1731454800 | 39.33 | -0.11 | -0.28 | 39.34 | 39.89 | 39.2 | 300005 |
| 1731368400 | 39.44 | 0.16 | 0.41 | 39.3 | 39.46 | 38.6111 | 273839 |
| 1731109200 | 39.28 | 0.57 | 1.47 | 38.85 | 39.67 | 38.71 | 458820 |
| 1731022800 | 38.71 | 0.78 | 2.06 | 38.02 | 38.89 | 37.88 | 272928 |
| 1730936400 | 37.93 | -0.01 | -0.03 | 38.2 | 38.28 | 37.5201 | 450515 |
| 1730850000 | 37.94 | 0.19 | 0.50 | 37.72 | 37.96 | 37.47 | 212288 |
| 1730763600 | 37.75 | 0.45 | 1.21 | 37.41 | 38.36 | 37.39 | 201723 |
| 1730500800 | 37.3 | -0.9 | -2.36 | 38.45 | 38.59 | 37.28 | 219876 |
| 1730414400 | 38.2 | -0.8 | -2.05 | 39 | 39.6376 | 38.13 | 385511 |
| 1730328000 | 39 | 0.92 | 2.42 | 37.99 | 39.261 | 37.7904 | 419468 |
| 1730241600 | 38.08 | 2.14 | 5.95 | 35.94 | 38.09 | 35.91 | 555485 |
| 1730155200 | 35.94 | 0.46 | 1.30 | 35.68 | 36.15 | 35.655 | 244352 |
| 1729896000 | 35.48 | -0.31 | -0.87 | 35.84 | 36.01 | 35.46 | 318257 |
| 1729809600 | 35.79 | -0.15 | -0.42 | 35.94 | 36.134 | 35.695 | 184243 |
| 1729723200 | 35.94 | 0.09 | 0.25 | 35.63 | 35.97 | 35.59 | 214771 |
| 1729636800 | 35.85 | 0.21 | 0.59 | 35.6 | 36.085 | 35.53 | 196556 |
| 1729550400 | 35.64 | -0.47 | -1.30 | 36.12 | 36.35 | 35.59 | 196063 |
| 1729291200 | 36.11 | -0.15 | -0.41 | 36.36 | 36.48 | 36.05 | 226996 |
| 1729204800 | 36.26 | -0.23 | -0.63 | 36.31 | 36.65 | 36.15 | 241853 |
| 1729118400 | 36.49 | 0.65 | 1.81 | 36.01 | 36.63 | 35.84 | 429094 |
| 1729032000 | 35.84 | 0.23 | 0.65 | 35.7 | 36.0699 | 35.61 | 191988 |
| 1728945600 | 35.61 | 0.03 | 0.08 | 35.64 | 35.83 | 35.555 | 329170 |
Les dernières valeurs consultées apparaîtront dans cette boîte, vous permettant de choisir facilement les titres vus auparavant.
Assistance: support@advfn.fr
En accédant aux services disponibles de ADVFN, vous acceptez les Conditions Générales de ADVFN Conditions Générales
