Logistic Properties of the Americas LPA
AMEX · Amerika Birleşik Devletleri · Finans
$2,91+0,05 (+%1,75)
Piyasa kapalı· · USD · Veriler gecikmeli olabilir
Fiyatlar gecikmeli olabilir ve yalnızca bilgilendirme amaçlıdır - yatırım tavsiyesi değildir.
Piyasa kapalı· · USD · Veriler gecikmeli olabilir
Fiyatlar gecikmeli olabilir ve yalnızca bilgilendirme amaçlıdır - yatırım tavsiyesi değildir.
| Tarih | Kapanış | Değişim | Açılış | Yüksek | Düşük | Hacim |
|---|---|---|---|---|---|---|
| 2026-10-01 | $2,91 | +%1,75 | $3,15 | $3,41 | $2,65 | 1,01M |
| 2026-09-30 | $2,86 | +%1,42 | $2,85 | $2,90 | $2,80 | 2,92M |
| 2026-09-29 | $2,82 | -%1,74 | $2,92 | $2,92 | $2,81 | 10,80K |
| 2026-09-28 | $2,87 | -%1,31 | $3,00 | $3,00 | $2,87 | 9,60K |
| 2026-09-25 | $2,91 | +%3,12 | $3,00 | $3,04 | $2,88 | 22,10K |
| 2026-09-24 | $2,82 | -%6,62 | $3,01 | $3,13 | $2,82 | 67,50K |
| 2026-09-23 | $3,02 | -%6,50 | $3,20 | $3,20 | $3,00 | 33,40K |
| 2026-09-22 | $3,23 | +%2,54 | $3,13 | $3,24 | $3,13 | 17,80K |
| 2026-09-21 | $3,15 | +%0,32 | $3,14 | $3,18 | $3,13 | 17,80K |
| 2026-09-18 | $3,14 | +%1,62 | $3,10 | $3,18 | $3,06 | 16,10K |
| 2026-09-17 | $3,09 | +%0,98 | $3,08 | $3,15 | $3,07 | 20,90K |
| 2026-09-16 | $3,06 | -%1,29 | $3,05 | $3,17 | $3,05 | 9,80K |
| 2026-09-15 | $3,10 | -%4,32 | $3,14 | $3,25 | $3,08 | 22,00K |
| 2026-09-14 | $3,24 | -%4,14 | $3,31 | $3,56 | $3,18 | 46,30K |
| 2026-09-11 | $3,38 | +%11,55 | $3,09 | $3,63 | $3,06 | 222,00K |
| 2026-09-10 | $3,03 | +%3,24 | $2,97 | $3,11 | $2,91 | 50,10K |
| 2026-09-09 | $2,93 | -%2,17 | $3,00 | $3,00 | $2,89 | 13,60K |
| 2026-09-08 | $3,00 | -%2,28 | $2,99 | $3,07 | $2,99 | 28,80K |
| 2026-09-04 | $3,07 | -%1,92 | $3,08 | $3,13 | $3,07 | 7,30K |
| 2026-09-03 | $3,13 | +%1,29 | $3,11 | $3,14 | $3,11 | 2,50K |
| 2026-09-02 | $3,09 | -%0,96 | $3,10 | $3,12 | $3,09 | 3,20K |
| 2026-09-01 | $3,12 | +%2,97 | $3,03 | $3,16 | $3,03 | 10,60K |
| 2026-08-31 | $3,03 | -%0,66 | $3,02 | $3,13 | $3,02 | 6,40K |
| 2026-08-28 | $3,05 | -%0,65 | $3,08 | $3,10 | $3,01 | 10,10K |
| 2026-08-27 | $3,07 | %0,00 | $3,07 | $3,23 | $2,86 | 60,00K |
| 2026-08-26 | $3,07 | -%4,95 | $3,20 | $3,26 | $3,07 | 13,60K |
| 2026-08-25 | $3,23 | +%0,62 | $3,16 | $3,32 | $3,15 | 19,10K |
| 2026-08-24 | $3,21 | +%0,63 | $3,17 | $3,33 | $3,12 | 20,70K |
| 2026-08-21 | $3,19 | %0,00 | $3,27 | $3,45 | $3,19 | 14,00K |
| 2026-08-20 | $3,19 | -%2,45 | $3,27 | $3,34 | $3,18 | 7,60K |
| 2026-08-19 | $3,27 | %0,00 | $3,26 | $3,40 | $3,20 | 14,80K |
| 2026-08-18 | $3,27 | -%4,66 | $3,43 | $3,43 | $3,21 | 17,20K |
| 2026-08-17 | $3,43 | +%4,57 | $3,30 | $3,51 | $3,28 | 25,80K |
| 2026-08-14 | $3,28 | -%0,61 | $3,22 | $3,35 | $3,20 | 13,40K |
| 2026-08-13 | $3,30 | -%3,51 | $3,69 | $3,69 | $3,17 | 24,80K |
| 2026-08-12 | $3,42 | +%14,00 | $3,00 | $3,49 | $2,99 | 151,70K |
| 2026-08-11 | $3,00 | +%1,69 | $2,90 | $3,00 | $2,85 | 13,40K |
| 2026-08-10 | $2,95 | -%1,34 | $2,92 | $3,02 | $2,87 | 8,20K |
| 2026-08-07 | $2,99 | +%1,70 | $2,90 | $3,03 | $2,89 | 8,60K |
| 2026-08-06 | $2,94 | -%0,68 | $2,94 | $3,11 | $2,88 | 7,30K |
| 2026-08-05 | $2,96 | +%2,42 | $2,85 | $2,96 | $2,85 | 30,30K |
| 2026-08-04 | $2,89 | -%3,34 | $3,01 | $3,06 | $2,83 | 103,20K |
| 2026-08-03 | $2,99 | +%1,70 | $2,90 | $3,08 | $2,88 | 20,50K |
| 2026-07-31 | $2,94 | +%0,34 | $3,00 | $3,01 | $2,90 | 20,70K |
| 2026-07-30 | $2,93 | +%1,03 | $2,96 | $3,05 | $2,92 | 34,10K |
| 2026-07-29 | $2,90 | -%3,33 | $3,01 | $3,06 | $2,80 | 37,40K |
| 2026-07-28 | $3,00 | -%4,15 | $3,06 | $3,10 | $2,90 | 74,70K |
| 2026-07-27 | $3,13 | +%3,99 | $3,00 | $3,27 | $3,00 | 60,60K |
| 2026-07-24 | $3,01 | +%3,79 | $2,98 | $3,20 | $2,95 | 12,90K |
| 2026-07-23 | $2,90 | -%3,33 | $3,00 | $3,04 | $2,90 | 6,60K |
| 2026-07-22 | $3,00 | -%3,23 | $3,07 | $3,12 | $3,00 | 20,50K |
| 2026-07-21 | $3,10 | +%2,31 | $3,06 | $3,17 | $3,00 | 14,30K |
| 2026-07-20 | $3,03 | -%1,62 | $2,96 | $3,16 | $2,96 | 19,70K |
| 2026-07-17 | $3,08 | -%0,96 | $3,07 | $3,14 | $2,93 | 45,30K |
| 2026-07-16 | $3,11 | -%2,20 | $3,18 | $3,20 | $3,03 | 45,30K |
| 2026-07-15 | $3,18 | -%7,02 | $3,32 | $3,43 | $3,08 | 60,40K |
| 2026-07-14 | $3,42 | +%0,29 | $3,38 | $3,55 | $3,23 | 42,40K |
| 2026-07-13 | $3,41 | +%1,19 | $3,34 | $3,53 | $3,20 | 37,50K |
| 2026-07-10 | $3,37 | +%3,37 | $3,25 | $3,55 | $3,16 | 59,40K |
| 2026-07-09 | $3,26 | -%1,51 | $3,34 | $3,34 | $3,23 | 14,60K |
| 2026-07-08 | $3,31 | -%4,34 | $3,40 | $3,40 | $3,25 | 23,40K |
| 2026-07-07 | $3,46 | -%5,21 | $3,60 | $3,60 | $3,44 | 25,70K |
| 2026-07-06 | $3,65 | +%0,27 | $3,60 | $3,70 | $3,57 | 34,40K |
| 2026-07-02 | $3,64 | -%5,45 | $3,84 | $3,85 | $3,52 | 67,20K |
| 2026-07-01 | $3,85 | +%14,58 | $3,38 | $3,87 | $3,38 | 114,20K |
| 2026-06-30 | $3,36 | -%2,61 | $3,52 | $3,55 | $3,26 | 61,00K |
| 2026-06-29 | $3,45 | -%9,69 | $3,87 | $3,87 | $3,42 | 77,70K |
| 2026-06-26 | $3,82 | -%4,02 | $3,96 | $3,98 | $3,80 | 339,20K |
| 2026-06-25 | $3,98 | -%1,00 | $3,99 | $4,14 | $3,87 | 115,40K |
| 2026-06-24 | $4,02 | +%8,65 | $3,66 | $4,25 | $3,61 | 431,20K |
| 2026-06-23 | $3,70 | +%6,02 | $3,30 | $3,86 | $3,20 | 288,20K |
| 2026-06-22 | $3,49 | -%2,24 | $3,48 | $3,80 | $3,20 | 565,20K |
| 2026-06-18 | $3,57 | +%13,69 | $4,37 | $4,38 | $3,50 | 10,51M |
| 2026-06-17 | $3,14 | -%6,55 | $3,30 | $3,33 | $3,14 | 12,45M |
| 2026-06-16 | $3,36 | +%6,33 | $3,15 | $3,36 | $3,05 | 23,50K |
| 2026-06-15 | $3,16 | +%6,04 | $3,01 | $3,16 | $2,99 | 16,80K |
| 2026-06-12 | $2,98 | +%1,71 | $2,94 | $2,98 | $2,94 | 2,80K |
| 2026-06-11 | $2,93 | +%2,81 | $2,87 | $2,94 | $2,80 | 12,10K |
| 2026-06-10 | $2,85 | -%1,38 | $2,90 | $2,91 | $2,82 | 12,90K |
| 2026-06-09 | $2,89 | +%1,40 | $2,74 | $2,89 | $2,59 | 10,10K |
| 2026-06-08 | $2,85 | %0,00 | $2,91 | $2,95 | $2,80 | 7,50K |
| 2026-06-05 | $2,85 | -%1,38 | $2,87 | $2,97 | $2,75 | 14,50K |
| 2026-06-04 | $2,89 | +%0,35 | $2,87 | $3,01 | $2,85 | 7,20K |
| 2026-06-03 | $2,88 | -%5,26 | $3,06 | $3,06 | $2,84 | 19,40K |
| 2026-06-02 | $3,04 | +%1,67 | $2,90 | $3,04 | $2,88 | 8,70K |
| 2026-06-01 | $2,99 | +%0,67 | $2,98 | $3,03 | $2,85 | 16,90K |
| 2026-05-29 | $2,97 | +%2,77 | $2,85 | $3,02 | $2,83 | 23,80K |
| 2026-05-28 | $2,89 | +%2,12 | $2,91 | $3,03 | $2,85 | 46,70K |
| 2026-05-27 | $2,83 | -%9,00 | $3,06 | $3,06 | $2,82 | 62,00K |
| 2026-05-26 | $3,11 | +%0,32 | $3,23 | $3,23 | $3,09 | 11,20K |