Ladder Capital A (LADR)

LADR
🏛️ Estados Unidos →
10.91
Última Actualización: 2025-09-30
K-line por Minuto K-line Diario
Tiempo Precio de Apertura Precio Máximo Precio Mínimo Precio de Cierre Volumen
No hay datos de K-line por minuto disponibles
Fecha Precio de Apertura Precio Máximo Precio Mínimo Precio de Cierre Volumen
2021-12-31 11.96 12.05 11.90 11.99 0.6M
2021-12-30 11.86 12.13 11.78 11.99 0.7M
2021-12-29 12.15 12.15 11.99 12.10 0.4M
2021-12-28 12.13 12.28 12.06 12.15 0.5M
2021-12-27 12.22 12.22 11.98 12.18 0.6M
2021-12-23 12.11 12.26 12.10 12.20 0.4M
2021-12-22 11.98 12.16 11.94 12.06 0.6M
2021-12-21 11.29 12.04 11.27 11.97 1.2M
2021-12-20 11.42 11.42 10.96 11.21 1.2M
2021-12-17 11.50 11.60 11.40 11.55 2.1M
2021-12-16 11.50 11.59 11.37 11.48 1.3M
2021-12-15 11.36 11.45 11.19 11.40 0.8M
2021-12-14 11.35 11.46 11.21 11.22 1.1M
2021-12-13 11.51 11.53 11.26 11.36 0.8M
2021-12-10 11.81 11.81 11.53 11.59 0.6M
2021-12-09 11.80 11.92 11.60 11.75 0.9M
2021-12-08 11.92 12.04 11.85 11.94 0.3M
2021-12-07 12.10 12.10 11.92 11.95 0.4M
2021-12-06 11.94 12.15 11.86 11.99 0.5M
2021-12-03 12.00 12.01 11.71 11.77 0.7M
2021-12-02 11.30 12.00 11.30 11.91 0.9M
2021-12-01 11.64 11.82 11.31 11.35 1.2M
2021-11-30 11.35 11.47 11.26 11.39 1.1M
2021-11-29 11.60 11.73 11.37 11.48 0.8M
2021-11-26 11.60 11.69 11.26 11.53 0.5M
2021-11-24 11.99 12.11 11.91 12.03 0.3M
2021-11-23 11.94 12.05 11.92 12.04 0.4M
2021-11-22 12.00 12.05 11.89 11.90 0.5M
2021-11-19 11.96 12.01 11.89 11.95 0.5M
2021-11-18 12.11 12.13 11.97 12.04 0.5M
2021-11-17 12.08 12.12 12.02 12.10 0.4M
2021-11-16 12.20 12.25 12.10 12.17 0.6M
2021-11-15 12.25 12.36 12.23 12.26 0.6M
2021-11-12 12.37 12.41 12.21 12.22 0.5M
2021-11-11 12.20 12.38 12.17 12.35 0.4M
2021-11-10 12.22 12.32 12.18 12.19 0.4M
2021-11-09 12.16 12.29 12.11 12.24 0.4M
2021-11-08 12.29 12.37 12.17 12.19 0.3M
2021-11-05 12.16 12.35 12.13 12.30 0.6M
2021-11-04 12.10 12.21 11.97 12.01 0.5M
2021-11-03 11.95 12.19 11.95 12.07 0.5M
2021-11-02 12.25 12.25 11.95 12.00 0.6M
2021-11-01 12.01 12.22 11.97 12.22 0.6M
2021-10-29 11.82 12.15 11.82 12.00 0.9M
2021-10-28 11.75 11.90 11.68 11.90 0.4M
2021-10-27 11.75 11.80 11.64 11.72 0.4M
2021-10-26 11.83 11.96 11.76 11.77 0.5M
2021-10-25 11.74 11.91 11.73 11.85 0.4M
2021-10-22 11.93 11.93 11.72 11.77 0.4M
2021-10-21 11.82 12.03 11.82 11.95 0.6M
2021-10-20 11.73 11.90 11.73 11.89 0.4M
2021-10-19 11.95 11.95 11.73 11.76 0.3M
2021-10-18 11.93 12.07 11.88 11.94 0.5M
2021-10-15 12.15 12.19 12.00 12.01 0.7M
2021-10-14 11.99 12.11 11.93 11.97 0.6M
2021-10-13 11.77 11.99 11.74 11.97 0.5M
2021-10-12 11.65 11.89 11.59 11.75 0.4M
2021-10-11 11.70 11.73 11.61 11.62 0.3M
2021-10-08 11.59 11.70 11.54 11.63 0.3M
2021-10-07 11.61 11.70 11.52 11.54 0.6M
2021-10-06 11.35 11.55 11.28 11.53 0.7M
2021-10-05 11.50 11.58 11.36 11.50 0.5M
2021-10-04 11.47 11.60 11.42 11.46 0.5M
2021-10-01 11.14 11.52 11.10 11.47 0.9M
2021-09-30 11.20 11.30 11.04 11.05 0.9M
2021-09-29 11.22 11.30 11.16 11.21 0.4M
2021-09-28 11.57 11.69 11.41 11.42 0.6M
2021-09-27 11.35 11.74 11.33 11.57 0.6M
2021-09-24 11.29 11.39 11.18 11.27 0.5M
2021-09-23 11.20 11.33 11.14 11.30 0.7M
2021-09-22 10.94 11.19 10.94 11.09 0.6M
2021-09-21 10.92 10.97 10.85 10.86 0.5M
2021-09-20 10.87 10.90 10.65 10.80 0.8M
2021-09-17 11.10 11.12 10.91 10.95 2.6M
2021-09-16 11.08 11.14 10.99 11.04 0.4M
2021-09-15 11.05 11.15 10.93 11.08 0.7M
2021-09-14 11.10 11.14 10.97 11.06 0.8M
2021-09-13 10.81 11.13 10.81 11.08 0.5M
2021-09-10 10.96 11.00 10.79 10.80 0.7M
2021-09-09 11.02 11.10 10.94 10.95 0.5M
2021-09-08 11.10 11.19 10.94 11.00 0.7M
2021-09-07 11.40 11.40 11.13 11.14 0.5M
2021-09-03 11.49 11.50 11.33 11.40 0.3M
2021-09-02 11.51 11.53 11.36 11.50 0.4M
2021-09-01 11.44 11.59 11.34 11.51 0.5M
2021-08-31 11.28 11.45 11.28 11.41 0.5M
2021-08-30 11.44 11.46 11.27 11.30 0.4M
2021-08-27 11.16 11.48 11.16 11.45 0.5M
2021-08-26 11.38 11.43 11.16 11.16 0.6M
2021-08-25 11.32 11.48 11.21 11.44 0.4M
2021-08-24 11.31 11.47 11.21 11.34 0.4M
2021-08-23 11.21 11.34 11.18 11.26 0.3M
2021-08-20 10.92 11.19 10.85 11.16 0.4M
2021-08-19 10.97 11.06 10.79 10.98 0.8M
2021-08-18 11.15 11.26 11.06 11.06 0.4M
2021-08-17 11.11 11.20 11.01 11.17 0.3M
2021-08-16 11.22 11.33 11.12 11.24 0.3M
2021-08-13 11.23 11.39 11.21 11.33 0.3M
2021-08-12 11.31 11.41 11.12 11.21 0.4M
2021-08-11 11.37 11.47 11.24 11.33 0.7M
2021-08-10 11.07 11.37 11.04 11.33 0.4M
2021-08-09 11.27 11.27 11.05 11.07 0.5M
2021-08-06 11.35 11.48 11.24 11.28 0.4M
2021-08-05 10.92 11.22 10.92 11.20 0.6M
2021-08-04 10.87 11.08 10.81 10.88 0.8M
2021-08-03 11.05 11.14 10.76 10.92 1.7M
2021-08-02 11.48 11.57 11.03 11.05 0.7M
2021-07-30 11.70 11.95 11.35 11.42 0.7M
2021-07-29 11.45 11.57 11.37 11.49 0.5M
2021-07-28 11.26 11.45 11.14 11.34 0.4M
2021-07-27 11.10 11.21 10.99 11.17 0.3M
2021-07-26 11.07 11.29 11.05 11.22 0.4M
2021-07-23 11.03 11.13 10.91 11.01 0.3M
2021-07-22 11.24 11.25 10.90 10.95 0.3M
2021-07-21 11.15 11.38 11.07 11.26 0.4M
2021-07-20 10.77 11.15 10.72 11.01 0.8M
2021-07-19 10.86 10.93 10.48 10.75 1.0M
2021-07-16 11.26 11.36 11.05 11.12 0.6M
2021-07-15 11.00 11.26 10.92 11.15 0.6M
2021-07-14 11.24 11.34 10.96 11.03 0.4M
2021-07-13 11.41 11.42 11.11 11.15 0.4M
2021-07-12 11.37 11.49 11.17 11.46 0.3M
2021-07-09 11.07 11.42 10.96 11.41 0.5M
2021-07-08 11.00 11.15 10.75 10.94 0.6M
2021-07-07 11.22 11.31 11.02 11.14 0.6M
2021-07-06 11.48 11.50 11.22 11.33 0.5M
2021-07-02 11.70 11.70 11.47 11.48 0.3M
2021-07-01 11.59 11.76 11.54 11.65 0.4M
2021-06-30 11.54 11.58 11.46 11.54 0.5M
2021-06-29 11.80 11.87 11.55 11.59 0.7M
2021-06-28 12.12 12.12 11.79 11.99 0.6M
2021-06-25 12.04 12.22 12.01 12.14 1.5M
2021-06-24 11.95 12.05 11.87 12.03 0.4M
2021-06-23 11.93 12.06 11.88 11.91 0.5M
2021-06-22 11.94 11.97 11.83 11.92 0.6M
2021-06-21 11.77 12.01 11.74 11.95 0.7M
2021-06-18 11.73 11.76 11.46 11.66 1.5M
2021-06-17 12.16 12.22 11.66 11.89 0.6M
2021-06-16 11.95 12.09 11.90 12.08 0.5M
2021-06-15 12.08 12.13 11.88 11.92 0.6M
2021-06-14 12.13 12.24 12.01 12.09 0.8M
2021-06-11 12.26 12.28 12.04 12.11 0.6M
2021-06-10 12.51 12.55 12.22 12.22 1.1M
2021-06-09 12.42 12.65 12.31 12.62 1.3M
2021-06-08 12.18 12.47 12.10 12.39 0.9M
2021-06-07 11.94 12.18 11.92 12.18 0.9M
2021-06-04 11.93 11.93 11.76 11.88 0.5M
2021-06-03 11.85 11.97 11.79 11.92 0.7M
2021-06-02 11.96 11.98 11.87 11.89 0.4M
2021-06-01 11.77 11.97 11.75 11.94 0.5M
2021-05-28 11.92 11.92 11.69 11.70 0.3M
2021-05-27 11.62 11.94 11.59 11.87 2.0M
2021-05-26 11.39 11.57 11.36 11.56 0.4M
2021-05-25 11.55 11.71 11.38 11.38 0.6M
2021-05-24 11.46 11.59 11.37 11.53 0.4M
2021-05-21 11.59 11.68 11.45 11.45 0.4M
2021-05-20 11.46 11.62 11.39 11.50 0.5M
2021-05-19 11.39 11.51 11.22 11.43 0.6M
2021-05-18 11.56 11.67 11.46 11.47 0.6M
2021-05-17 11.50 11.54 11.29 11.52 0.6M
2021-05-14 11.50 11.65 11.44 11.64 0.5M
2021-05-13 10.90 11.46 10.87 11.39 1.0M
2021-05-12 11.34 11.35 10.87 10.89 1.5M
2021-05-11 11.43 11.51 11.25 11.30 0.8M
2021-05-10 11.85 11.95 11.54 11.57 0.8M
2021-05-07 11.48 11.88 11.44 11.85 1.0M
2021-05-06 11.46 11.47 11.27 11.41 1.0M
2021-05-05 11.61 11.62 11.39 11.48 0.7M
2021-05-04 11.85 11.86 11.52 11.59 0.7M
2021-05-03 11.96 12.02 11.79 11.79 0.5M
2021-04-30 11.95 11.96 11.77 11.89 0.7M
2021-04-29 11.90 12.05 11.83 11.95 0.7M
2021-04-28 11.86 11.96 11.81 11.88 0.5M
2021-04-27 11.88 11.94 11.80 11.90 0.5M
2021-04-26 11.79 11.98 11.77 11.80 0.6M
2021-04-23 11.60 11.89 11.57 11.79 0.6M
2021-04-22 11.48 11.69 11.45 11.58 0.7M
2021-04-21 11.29 11.69 11.15 11.43 1.3M
2021-04-20 11.55 11.55 11.18 11.35 0.6M
2021-04-19 11.70 11.71 11.45 11.54 0.7M
2021-04-16 11.69 11.77 11.55 11.70 0.7M
2021-04-15 11.63 11.65 11.52 11.61 0.6M
2021-04-14 11.77 11.94 11.56 11.57 1.0M
2021-04-13 11.56 11.78 11.50 11.77 0.7M
2021-04-12 11.66 11.67 11.50 11.63 0.6M
2021-04-09 11.54 11.64 11.47 11.62 0.4M
2021-04-08 11.46 11.55 11.33 11.54 1.0M
2021-04-07 11.50 11.58 11.43 11.51 0.5M
2021-04-06 11.59 11.68 11.47 11.50 0.8M
2021-04-05 11.86 11.94 11.50 11.63 0.9M
2021-04-01 11.86 11.86 11.63 11.81 0.6M
2021-03-31 11.61 11.86 11.54 11.80 1.3M
2021-03-30 11.49 11.71 11.49 11.66 0.5M
2021-03-29 11.79 11.99 11.62 11.70 0.7M
2021-03-26 11.81 11.88 11.55 11.87 0.7M
2021-03-25 11.31 11.72 11.17 11.62 1.4M
2021-03-24 11.58 12.08 11.47 11.48 1.3M
2021-03-23 11.80 11.89 11.33 11.48 1.5M
2021-03-22 12.09 12.09 11.75 11.79 1.1M
2021-03-19 12.00 12.24 11.81 12.18 2.6M
2021-03-18 12.30 12.32 11.86 11.95 0.9M
2021-03-17 12.00 12.31 11.96 12.31 0.8M
2021-03-16 12.18 12.23 11.95 12.03 0.6M
2021-03-15 12.06 12.23 12.02 12.21 1.2M
2021-03-12 12.13 12.30 12.01 12.12 0.7M
2021-03-11 12.00 12.14 11.75 12.01 1.0M
2021-03-10 11.63 12.00 11.59 11.88 1.1M
2021-03-09 11.71 11.71 11.40 11.57 0.9M
2021-03-08 11.32 11.80 11.31 11.66 1.5M
2021-03-05 11.40 11.54 10.68 11.31 1.4M
2021-03-04 11.60 11.71 11.03 11.30 1.4M
2021-03-03 11.63 11.90 11.61 11.68 1.3M
2021-03-02 11.75 11.84 11.41 11.62 1.6M
2021-03-01 11.71 11.80 11.32 11.45 1.0M
2021-02-26 11.15 11.60 11.00 11.44 1.3M
2021-02-25 11.75 11.97 11.10 11.12 1.3M
2021-02-24 11.00 11.73 10.99 11.69 1.3M
2021-02-23 10.95 11.01 10.56 10.91 1.3M
2021-02-22 10.79 11.04 10.72 10.92 1.0M
2021-02-19 10.37 10.85 10.37 10.84 0.9M
2021-02-18 10.48 10.58 10.37 10.40 0.8M
2021-02-17 10.57 10.61 10.23 10.53 0.9M
2021-02-16 10.45 10.78 10.45 10.61 1.4M
2021-02-12 10.14 10.40 10.10 10.40 0.8M
2021-02-11 10.11 10.31 10.04 10.22 0.8M
2021-02-10 10.24 10.31 10.10 10.11 0.7M
2021-02-09 10.14 10.26 9.92 10.18 1.2M
2021-02-08 10.45 10.60 10.42 10.56 0.6M
2021-02-05 10.57 10.67 10.33 10.44 0.9M
2021-02-04 10.15 10.45 10.14 10.43 1.0M
2021-02-03 10.35 10.59 10.21 10.21 1.1M
2021-02-02 10.01 10.29 9.96 10.22 1.1M
2021-02-01 9.91 9.97 9.47 9.91 1.1M
2021-01-29 10.17 10.27 9.79 9.83 1.4M
2021-01-28 10.45 10.54 10.10 10.28 0.9M
2021-01-27 10.45 10.50 10.27 10.38 1.3M
2021-01-26 10.71 10.71 10.48 10.56 1.3M
2021-01-25 10.49 10.60 10.30 10.57 1.5M
2021-01-22 10.25 10.49 10.13 10.49 0.7M
2021-01-21 10.40 10.50 10.28 10.38 1.0M
2021-01-20 10.28 10.47 10.25 10.45 0.9M
2021-01-19 10.31 10.36 10.18 10.29 1.2M
2021-01-15 10.24 10.26 10.10 10.22 1.2M
2021-01-14 10.27 10.32 9.97 10.27 1.0M
2021-01-13 10.00 10.36 9.93 10.22 1.1M
2021-01-12 9.88 10.01 9.79 10.01 0.9M
2021-01-11 9.84 10.01 9.80 9.86 0.9M
2021-01-08 9.92 10.00 9.66 9.97 0.9M
2021-01-07 10.00 10.00 9.72 9.91 1.1M
2021-01-06 9.65 10.02 9.60 9.97 1.4M
2021-01-05 9.41 9.62 9.29 9.49 0.8M
2021-01-04 9.82 9.83 9.26 9.44 2.1M