|
 BRIT LAND CO REIT - [Ticker: BLND.L] |     | | Última Transacción | 593,000 | Hora de Cotización | 2017-11-01 - 21:10:00 | | Variación | -8,000 (-1.33%) | Rango 52 Semanas | [0,000 - 0,000] | | Máximo | 601,500 | Mínimo | 592,500 | | Volumen | 6.114.709 | Volumen Medio (3m) | 0 | | Demanda / Oferta | 589,000 x 309.600 - 615,000 x 265.600 | Yield | | | Cierre Anterior | 601,000 | PER | 0,00% | | Apertura | 600,000 | EPS | 0,00 | | Fecha Ex-Dividendo | | Fecha Dividendo | | | Capitalización Bursátil | 0 | Objetivo Estimado 1 Año | 0,000 | | Nota: Los datos pueden tener un retraso de algunos minutos. |
| Ver históricos y cotizaciones de otros activos | | Descargar el Histórico en formato CSV | | Cotizaciones para BLND.L desde 2000-01-01 hasta 2024-04-23 | | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | | 2000-05-15 | 365,42 | 2.092.400 | 373,91 | 358,96 | 358,96 | 00:00:00 | | 2000-05-16 | 376,48 | 2.037.900 | 380,56 | 364,36 | 368,10 | 00:00:00 | | 2000-05-17 | 382,55 | 1.845.400 | 387,00 | 373,91 | 380,56 | 00:00:00 | | 2000-05-18 | 391,15 | 2.903.600 | 399,88 | 368,93 | 378,90 | 00:00:00 | | 2000-05-19 | 386,38 | 2.752.100 | 398,84 | 382,22 | 397,18 | 00:00:00 | | 2000-05-22 | 371,42 | 3.748.800 | 388,87 | 369,76 | 386,38 | 00:00:00 | | 2000-05-23 | 361,45 | 3.862.100 | 373,91 | 352,31 | 371,42 | 00:00:00 | | 2000-05-24 | 373,91 | 2.875.300 | 377,24 | 357,29 | 358,13 | 00:00:00 | | 2000-05-25 | 377,24 | 2.726.500 | 378,90 | 373,91 | 377,65 | 00:00:00 | | 2000-05-26 | 368,51 | 2.843.700 | 377,24 | 357,29 | 376,41 | 00:00:00 | | 2000-05-29 | 368,51 | 0 | 368,51 | 368,51 | 368,51 | 00:00:00 | | 2000-05-30 | 362,90 | 713.000 | 377,24 | 361,45 | 365,60 | 00:00:00 | | 2000-05-31 | 332,37 | 5.612.900 | 363,94 | 329,87 | 357,29 | 00:00:00 | | 2000-06-01 | 353,14 | 12.700.700 | 361,45 | 346,91 | 348,99 | 00:00:00 | | 2000-06-02 | 372,46 | 4.715.700 | 373,91 | 355,22 | 357,29 | 00:00:00 | | 2000-06-05 | 353,14 | 2.569.000 | 373,91 | 337,56 | 373,91 | 00:00:00 | | 2000-06-06 | 356,46 | 1.057.700 | 370,59 | 349,82 | 370,59 | 00:00:00 | | 2000-06-07 | 348,99 | 2.429.300 | 361,45 | 348,99 | 361,45 | 00:00:00 | | 2000-06-08 | 340,88 | 2.428.600 | 353,14 | 335,28 | 352,10 | 00:00:00 | | 2000-06-09 | 332,37 | 3.689.600 | 386,38 | 330,71 | 386,38 | 00:00:00 | | 2000-06-12 | 332,37 | 1.892.100 | 372,46 | 331,74 | 332,78 | 00:00:00 | | 2000-06-13 | 339,85 | 1.787.000 | 345,66 | 333,20 | 345,66 | 00:00:00 | | 2000-06-14 | 335,69 | 1.903.800 | 344,00 | 332,37 | 339,01 | 00:00:00 | | 2000-06-15 | 336,52 | 2.121.700 | 342,96 | 334,86 | 334,86 | 00:00:00 | | 2000-06-16 | 329,25 | 3.071.900 | 339,01 | 328,21 | 339,01 | 00:00:00 | | 2000-06-19 | 329,25 | 0 | 329,25 | 329,25 | 329,25 | 00:00:00 | | 2000-06-20 | 337,35 | 1.521.200 | 348,99 | 337,35 | 347,74 | 00:00:00 | | 2000-06-21 | 328,21 | 1.863.600 | 339,85 | 326,55 | 336,52 | 00:00:00 | | 2000-06-22 | 330,29 | 1.375.700 | 332,37 | 329,87 | 330,29 | 00:00:00 | | 2000-06-23 | 332,37 | 3.699.500 | 336,52 | 328,21 | 332,37 | 00:00:00 | | 2000-06-26 | 332,16 | 1.457.600 | 338,60 | 330,71 | 332,16 | 00:00:00 | | 2000-06-27 | 329,87 | 5.891.200 | 336,52 | 329,87 | 329,87 | 00:00:00 | | 2000-06-28 | 329,46 | 6.297.000 | 333,20 | 328,21 | 328,21 | 00:00:00 | | 2000-06-29 | 328,21 | 2.166.500 | 331,95 | 326,55 | 328,21 | 00:00:00 | | 2000-06-30 | 336,52 | 1.338.800 | 336,52 | 326,55 | 336,52 | 00:00:00 | | 2000-07-03 | 333,20 | 1.076.500 | 347,74 | 326,14 | 333,20 | 00:00:00 | | 2000-07-04 | 332,37 | 1.181.700 | 336,52 | 331,12 | 332,37 | 00:00:00 | | 2000-07-05 | 332,37 | 2.389.900 | 335,28 | 328,21 | 332,37 | 00:00:00 | | 2000-07-06 | 331,54 | 3.667.000 | 332,37 | 326,55 | 326,55 | 00:00:00 | | 2000-07-07 | 331,54 | 0 | 331,54 | 331,54 | 331,54 | 00:00:00 | | 2000-07-10 | 332,37 | 3.957.400 | 336,52 | 325,30 | 332,37 | 00:00:00 | | 2000-07-11 | 336,52 | 8.001.900 | 340,68 | 332,37 | 336,52 | 00:00:00 | | 2000-07-12 | 339,43 | 2.467.500 | 343,17 | 335,69 | 339,01 | 00:00:00 | | 2000-07-13 | 335,69 | 1.643.800 | 339,43 | 333,20 | 339,01 | 00:00:00 | | 2000-07-14 | 333,20 | 3.208.700 | 335,69 | 331,54 | 335,48 | 00:00:00 | | 2000-07-17 | 335,69 | 648.000 | 338,60 | 333,61 | 336,52 | 00:00:00 | | 2000-07-18 | 328,21 | 2.232.800 | 336,52 | 326,55 | 333,61 | 00:00:00 | | 2000-07-19 | 329,25 | 6.477.900 | 332,16 | 327,17 | 328,21 | 00:00:00 | | 2000-07-20 | 325,72 | 2.182.800 | 331,74 | 325,10 | 328,84 | 00:00:00 | | 2000-07-21 | 326,14 | 6.119.200 | 327,80 | 315,96 | 327,17 | 00:00:00 | | 2000-07-24 | 326,14 | 0 | 326,14 | 326,14 | 326,14 | 00:00:00 | | 2000-07-25 | 331,95 | 7.663.600 | 335,48 | 327,17 | 330,71 | 00:00:00 | | 2000-07-26 | 329,46 | 8.795.800 | 333,61 | 328,21 | 328,21 | 00:00:00 | | 2000-07-27 | 329,46 | 0 | 329,46 | 329,46 | 329,46 | 00:00:00 | | 2000-07-28 | 336,52 | 2.583.600 | 340,68 | 332,57 | 339,01 | 00:00:00 | | 2000-07-31 | 350,65 | 4.497.100 | 401,75 | 339,85 | 340,68 | 00:00:00 | | 2000-08-01 | 348,57 | 2.790.200 | 358,96 | 342,34 | 358,96 | 00:00:00 | | 2000-08-02 | 344,83 | 2.976.300 | 353,56 | 342,55 | 348,99 | 00:00:00 | | 2000-08-03 | 344,83 | 848.200 | 347,53 | 340,68 | 340,68 | 00:00:00 | | 2000-08-04 | 342,34 | 1.653.400 | 355,01 | 342,34 | 355,01 | 00:00:00 | | 2000-08-07 | 346,28 | 2.230.100 | 347,74 | 342,34 | 347,74 | 00:00:00 | | 2000-08-08 | 347,74 | 2.584.000 | 351,48 | 345,25 | 348,15 | 00:00:00 | | 2000-08-09 | 348,99 | 2.876.100 | 350,65 | 347,32 | 348,99 | 00:00:00 | | 2000-08-10 | 350,65 | 2.008.800 | 353,14 | 349,61 | 353,14 | 00:00:00 | | 2000-08-11 | 354,59 | 3.067.400 | 379,73 | 350,23 | 379,73 | 00:00:00 | | 2000-08-14 | 355,22 | 193.000 | 356,88 | 351,06 | 356,88 | 00:00:00 | | 2000-08-15 | 356,05 | 1.881.300 | 357,29 | 351,06 | 355,63 | 00:00:00 | | 2000-08-16 | 354,39 | 2.382.700 | 358,13 | 353,14 | 358,13 | 00:00:00 | | 2000-08-17 | 356,46 | 2.853.400 | 356,46 | 353,97 | 356,46 | 00:00:00 | | 2000-08-18 | 357,29 | 1.662.300 | 357,29 | 353,14 | 355,63 | 00:00:00 | | 2000-08-21 | 357,29 | 2.111.800 | 359,79 | 354,80 | 359,79 | 00:00:00 | | 2000-08-22 | 353,97 | 5.732.600 | 361,45 | 353,97 | 356,05 | 00:00:00 | | 2000-08-23 | 354,80 | 1.867.800 | 358,96 | 350,65 | 355,63 | 00:00:00 | | 2000-08-24 | 352,31 | 1.668.000 | 354,80 | 349,82 | 353,56 | 00:00:00 | | 2000-08-25 | 354,59 | 2.882.900 | 357,29 | 348,99 | 348,99 | 00:00:00 | | 2000-08-28 | 354,59 | 0 | 354,59 | 354,59 | 354,59 | 00:00:00 | | 2000-08-29 | 358,96 | 2.748.800 | 358,96 | 353,56 | 353,56 | 00:00:00 | | 2000-08-30 | 354,80 | 1.638.600 | 358,54 | 352,31 | 358,13 | 00:00:00 | | 2000-08-31 | 354,80 | 711.300 | 354,98 | 349,82 | 351,89 | 00:00:00 | | 2000-09-01 | 347,32 | 2.462.000 | 353,14 | 342,34 | 351,06 | 00:00:00 | | 2000-09-04 | 346,08 | 3.183.500 | 351,06 | 345,87 | 351,06 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
