Données Historiques Ltc Properties Inc - LTP

Période	Variation	Variation %	Ouver.	Haut	Bas	Moyenne Vol. Quot.	VWAP
1	-0.08	-0.234329232572	34.14	34.78	33.52	1058	34.48946881	DE
4	2	6.23830318153	32.06	35	31.04	2332	33.41762752	DE
12	0.42	1.2485136742	33.64	35	29.9	1891	32.68610634	DE
26	3.98	13.2313829787	30.08	35	29	2408	32.5570187	DE
52	3.8	12.5578321216	30.26	35	28.66	2410	31.45381778	DE
156	3.46	11.3071895425	30.6	37.7	27.9	2247	31.55136975	DE
260	3.46	11.3071895425	30.6	37.7	27.9	2247	31.55136975	DE

Votre Hub pour des idées et discussions en direct en temps réel

Premium

Date	Clôture	Variation	Variation %	Ouver.	Haut	Bas	Volume
1783628700	34.32	-0.04	-0.12	34.02	34.44	34.02	314
1783542300	34.36	-0.22	-0.64	34.56	34.56	34	978
1783455900	34.58	0.6	1.77	33.659999	34.74	33.52	2798
1783369500	33.979999	-0.8	-2.30	34.42	34.479999	33.979999	528
1783110300	34.78	0.4	1.16	34.14	34.78	34.06	673
1783023900	34.38	0.14	0.41	34.24	35	33.76	3333
1782937500	34.24	0.26	0.77	33.86	34.24	33.479999	3342
1782851100	33.979999	0.9	2.72	33.58	33.979999	33.1	5979
1782764700	33.08	-0.9	-2.65	33.9	33.9	33.08	1503
1782505500	33.979999	0.28	0.83	33.979999	34.02	33.06	4397
1782419100	33.7	0.06	0.18	33.479999	33.7	32.54	1812
1782332700	33.64	0.9	2.75	32.479999	33.86	32.479999	8853
1782246300	32.74	0.8	2.50	32.1	32.74	31.52	2038
1782159900	31.94	0.06	0.19	31.72	32.18	31.04	2690
1781900700	31.88	0.34	1.08	31.98	31.98	31.52	542
1781814300	31.54	0.16	0.51	31.74	31.8	31.3	402
1781727900	31.38	-0.18	-0.57	31.62	32.04	31.22	1381
1781641500	31.56	0.1	0.32	31.88	32	31.42	501
1781555100	31.46	-0.18	-0.57	32.04	32.28	31.32	3489
1781295900	31.64	-0.32	-1.00	32.06	32.32	31.62	1078
1781209500	31.96	-0.38	-1.18	32.4	32.74	31.96	4819
1781123100	32.34	0.56	1.76	31.9	32.6	31.36	1952
1781036700	31.78	0.78	2.52	31.1	31.88	31.06	880
1780950300	31	-0.76	-2.39	31.02	31.54	30.88	951
1780691100	31.76	1.82	6.08	30.44	31.76	30.02	2028
1780604700	29.94	-0.38	-1.25	30.48	30.62	29.9	5420
1780518300	30.32	-0.66	-2.13	31.12	31.12	30.14	2919
1780431900	30.98	-0.26	-0.83	31.24	31.58	30.98	3039
1780345500	31.24	-0.9	-2.80	31.92	32.82	31.24	4208
1780086300	32.14	-0.36	-1.11	32.74	32.84	32.02	1569
1779999900	32.5	-0.6	-1.81	33.02	33.24	32.5	1599
1779913500	33.1	-0.12	-0.36	33.479999	33.479999	33.02	974
1779827100	33.22	-0.26	-0.78	32.759999	33.479999	32.659999	470
1779740700	33.479999	0.14	0.42	33.18	33.479999	33.18	306
1779481500	33.34	0.16	0.48	33.119999	33.58	32.96	983
1779395100	33.18	-0.2	-0.60	33.46	33.82	33.18	675
1779308700	33.38	-0.04	-0.12	33.4	33.479999	33	1708
1779222300	33.42	0.36	1.09	33.22	33.479999	32.78	898
1779135900	33.06	0.24	0.73	32.799999	33.1	32.32	1045
1778876700	32.82	0.02	0.06	33.08	33.08	32.52	1396
1778790300	32.799999	-0.46	-1.38	33.24	33.46	32.799999	575
1778703900	33.259999	0.34	1.03	32.92	33.299999	32.5	1985
1778617500	32.92	0.16	0.49	32.46	33.04	32.439999	1320
1778531100	32.759999	-0.6	-1.80	32.96	33.479999	32.619999	1546
1778271900	33.36	0.38	1.15	32.979999	33.479999	32.32	1744
1778185500	32.979999	0.24	0.73	33.02	33.02	32.299999	2198
1778099100	32.74	0.22	0.68	32.38	33.04	32.38	996
1778012700	32.52	-0.26	-0.79	32.52	32.979999	32.22	782
1777926300	32.78	0.12	0.37	32.979999	33.119999	32.439999	1544
1777580700	32.659999	-0.14	-0.43	32.799999	32.9	32.42	251
1777494300	32.799999	0.1	0.31	32.979999	33.119999	32.619999	1263
1777407900	32.7	-0.04	-0.12	33.06	33.159999	32.6	1542
1777321500	32.74	0	0.00	32.78	33.18	32.02	1881
1777062300	32.74	0.42	1.30	32.659999	32.759999	31.94	2402
1776975900	32.32	0.32	1.00	32	32.7	31.96	1722
1776889500	32	-0.88	-2.68	33.18	34	32	2133
1776803100	32.88	-0.4	-1.20	33.479999	33.479999	32.82	586
1776716700	33.28	-0.56	-1.65	33.82	33.86	33.2	1249
1776457500	33.84	0.34	1.01	33.64	34.06	33.24	1381
1776371100	33.5	-0.06	-0.18	33.84	34.1	33.5	1577
1776284700	33.56	0.16	0.48	33.6	33.64	33.119999	597
1776198300	33.4	0.26	0.78	33.6	33.6	33.1	693
1776111900	33.14	-0.56	-1.66	33.72	34.22	33.14	894
1775852700	33.7	-0.22	-0.65	33.56	34.04	33.52	2666

Donnée du Marché

Actualité

Outils

Donnée du Marché

Discover

Hot Features

Follow Feed

Flux des Options

Moniteur

Ltc Properties Inc (LTP)

Votre Hub pour des idées et discussions en direct en temps réel

Dernières Valeurs Consultées

Société

Entreprise

Popular

Obtenir l'application

Donnée du Marché

Actualité

Outils

Donnée du Marché

Discover

Hot Features

Follow Feed

Flux des Options

Moniteur

Ltc Properties Inc (LTP)

Votre Hub pour des idées et discussions en direct en temps réel

Dernières Valeurs Consultées

Société

Entreprise

Popular

Obtenir l'application

Sign up for FREE and get:

Supprimer les publicités