|
 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 2024-05-03 | | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | | 2003-02-17 | 347,12 | 1.105.300 | 348,57 | 341,92 | 347,32 | 00:00:00 | | 2003-02-18 | 351,27 | 967.000 | 351,48 | 342,75 | 345,66 | 00:00:00 | | 2003-02-19 | 349,61 | 1.528.700 | 353,76 | 347,95 | 352,31 | 00:00:00 | | 2003-02-20 | 348,15 | 1.441.500 | 351,69 | 336,31 | 351,48 | 00:00:00 | | 2003-02-21 | 351,69 | 2.173.700 | 352,10 | 347,12 | 350,23 | 00:00:00 | | 2003-02-24 | 347,95 | 751.200 | 352,31 | 341,92 | 352,31 | 00:00:00 | | 2003-02-25 | 340,26 | 1.143.100 | 348,15 | 338,18 | 348,15 | 00:00:00 | | 2003-02-26 | 336,52 | 1.833.700 | 342,75 | 336,52 | 342,75 | 00:00:00 | | 2003-02-27 | 344,83 | 3.721.100 | 357,09 | 338,18 | 338,18 | 00:00:00 | | 2003-02-28 | 356,46 | 3.780.400 | 356,88 | 344,62 | 344,62 | 00:00:00 | | 2003-03-03 | 366,64 | 2.851.500 | 370,80 | 356,46 | 356,88 | 00:00:00 | | 2003-03-04 | 361,45 | 2.290.700 | 373,29 | 358,54 | 373,29 | 00:00:00 | | 2003-03-05 | 360,83 | 2.306.300 | 367,47 | 356,67 | 356,67 | 00:00:00 | | 2003-03-06 | 359,58 | 1.663.600 | 364,15 | 355,22 | 361,45 | 00:00:00 | | 2003-03-07 | 349,19 | 2.328.500 | 363,94 | 345,04 | 362,28 | 00:00:00 | | 2003-03-10 | 352,31 | 1.051.600 | 358,33 | 348,15 | 349,19 | 00:00:00 | | 2003-03-11 | 350,65 | 2.229.400 | 356,88 | 345,87 | 356,88 | 00:00:00 | | 2003-03-12 | 334,86 | 4.715.300 | 350,02 | 332,37 | 349,61 | 00:00:00 | | 2003-03-13 | 346,70 | 3.906.900 | 348,15 | 331,54 | 335,90 | 00:00:00 | | 2003-03-14 | 335,69 | 3.745.800 | 357,29 | 332,37 | 343,38 | 00:00:00 | | 2003-03-17 | 339,43 | 2.653.100 | 342,55 | 330,71 | 332,99 | 00:00:00 | | 2003-03-18 | 334,86 | 2.724.200 | 342,34 | 332,99 | 340,47 | 00:00:00 | | 2003-03-19 | 341,51 | 2.145.900 | 347,32 | 335,69 | 337,98 | 00:00:00 | | 2003-03-20 | 346,28 | 1.114.200 | 347,32 | 340,47 | 344,83 | 00:00:00 | | 2003-03-21 | 352,72 | 1.564.900 | 358,54 | 346,91 | 348,15 | 00:00:00 | | 2003-03-24 | 341,71 | 1.193.200 | 356,88 | 340,68 | 356,88 | 00:00:00 | | 2003-03-25 | 342,13 | 1.271.600 | 346,28 | 340,47 | 344,62 | 00:00:00 | | 2003-03-26 | 346,28 | 2.747.100 | 353,14 | 344,42 | 344,62 | 00:00:00 | | 2003-03-27 | 344,83 | 1.816.500 | 348,36 | 340,68 | 343,17 | 00:00:00 | | 2003-03-28 | 343,58 | 1.052.700 | 351,48 | 342,96 | 345,25 | 00:00:00 | | 2003-03-31 | 341,30 | 2.041.700 | 344,00 | 337,56 | 343,58 | 00:00:00 | | 2003-04-01 | 337,14 | 2.244.000 | 342,55 | 335,07 | 342,34 | 00:00:00 | | 2003-04-02 | 338,60 | 1.884.700 | 343,58 | 335,90 | 340,68 | 00:00:00 | | 2003-04-03 | 331,33 | 4.970.800 | 342,34 | 330,71 | 342,34 | 00:00:00 | | 2003-04-04 | 331,33 | 3.108.500 | 332,37 | 327,38 | 330,71 | 00:00:00 | | 2003-04-07 | 337,35 | 3.406.700 | 339,85 | 332,37 | 332,37 | 00:00:00 | | 2003-04-08 | 333,41 | 3.170.500 | 337,35 | 332,37 | 332,37 | 00:00:00 | | 2003-04-09 | 332,78 | 3.023.700 | 336,52 | 328,21 | 332,37 | 00:00:00 | | 2003-04-10 | 331,95 | 1.850.100 | 332,57 | 328,42 | 331,54 | 00:00:00 | | 2003-04-11 | 333,82 | 782.500 | 336,52 | 331,74 | 334,86 | 00:00:00 | | 2003-04-14 | 335,69 | 1.414.700 | 338,18 | 334,65 | 337,35 | 00:00:00 | | 2003-04-15 | 337,14 | 1.723.900 | 340,68 | 334,03 | 339,01 | 00:00:00 | | 2003-04-16 | 333,61 | 3.443.700 | 342,34 | 331,95 | 340,68 | 00:00:00 | | 2003-04-17 | 338,81 | 1.305.500 | 339,43 | 333,20 | 333,20 | 00:00:00 | | 2003-04-18 | 338,81 | 0 | 338,81 | 338,81 | 338,81 | 00:00:00 | | 2003-04-21 | 338,81 | 0 | 338,81 | 338,81 | 338,81 | 00:00:00 | | 2003-04-22 | 337,35 | 1.187.800 | 342,34 | 335,28 | 342,34 | 00:00:00 | | 2003-04-23 | 340,26 | 1.815.100 | 343,38 | 339,01 | 340,47 | 00:00:00 | | 2003-04-24 | 344,83 | 2.142.500 | 346,08 | 339,22 | 342,34 | 00:00:00 | | 2003-04-25 | 336,94 | 1.682.900 | 341,09 | 335,90 | 341,09 | 00:00:00 | | 2003-04-28 | 336,52 | 2.509.700 | 339,85 | 330,71 | 339,85 | 00:00:00 | | 2003-04-29 | 337,98 | 1.181.900 | 340,68 | 335,28 | 337,14 | 00:00:00 | | 2003-04-30 | 339,01 | 2.327.900 | 339,64 | 333,61 | 337,35 | 00:00:00 | | 2003-05-01 | 337,35 | 496.500 | 342,13 | 337,14 | 342,13 | 00:00:00 | | 2003-05-02 | 341,30 | 1.025.000 | 341,30 | 332,37 | 332,37 | 00:00:00 | | 2003-05-05 | 341,30 | 0 | 341,30 | 341,30 | 341,30 | 00:00:00 | | 2003-05-06 | 345,04 | 776.800 | 346,49 | 339,43 | 342,13 | 00:00:00 | | 2003-05-07 | 339,85 | 2.294.800 | 345,04 | 339,01 | 345,04 | 00:00:00 | | 2003-05-08 | 340,05 | 1.773.800 | 343,79 | 339,22 | 339,22 | 00:00:00 | | 2003-05-09 | 348,99 | 2.053.500 | 348,99 | 340,26 | 340,26 | 00:00:00 | | 2003-05-12 | 348,78 | 1.240.100 | 351,69 | 344,83 | 349,19 | 00:00:00 | | 2003-05-13 | 360,62 | 4.583.000 | 365,60 | 348,57 | 348,78 | 00:00:00 | | 2003-05-14 | 365,60 | 4.406.200 | 367,47 | 359,16 | 360,83 | 00:00:00 | | 2003-05-15 | 368,10 | 1.468.100 | 368,10 | 359,37 | 366,02 | 00:00:00 | | 2003-05-16 | 379,73 | 4.660.500 | 390,32 | 363,94 | 364,56 | 00:00:00 | | 2003-05-19 | 370,59 | 2.908.000 | 377,44 | 368,72 | 375,57 | 00:00:00 | | 2003-05-20 | 376,61 | 2.270.100 | 378,28 | 371,21 | 373,71 | 00:00:00 | | 2003-05-21 | 383,05 | 3.295.600 | 385,75 | 377,86 | 379,11 | 00:00:00 | | 2003-05-22 | 389,70 | 4.953.600 | 391,15 | 382,22 | 384,09 | 00:00:00 | | 2003-05-23 | 388,45 | 1.398.100 | 391,57 | 386,38 | 390,12 | 00:00:00 | | 2003-05-26 | 388,45 | 0 | 388,45 | 388,45 | 388,45 | 00:00:00 | | 2003-05-27 | 393,02 | 4.809.400 | 393,65 | 385,34 | 392,19 | 00:00:00 | | 2003-05-28 | 397,18 | 4.925.700 | 408,81 | 396,35 | 402,99 | 00:00:00 | | 2003-05-29 | 402,16 | 1.211.400 | 402,16 | 392,19 | 394,69 | 00:00:00 | | 2003-05-30 | 399,88 | 4.093.900 | 403,83 | 394,69 | 394,69 | 00:00:00 | | 2003-06-02 | 406,32 | 1.058.000 | 407,56 | 401,96 | 404,24 | 00:00:00 | | 2003-06-03 | 405,07 | 2.405.200 | 406,32 | 401,54 | 406,32 | 00:00:00 | | 2003-06-04 | 411,93 | 2.873.100 | 415,46 | 401,75 | 401,75 | 00:00:00 | | 2003-06-05 | 403,83 | 2.603.900 | 412,13 | 399,05 | 411,51 | 00:00:00 | | 2003-06-06 | 427,09 | 6.683.100 | 441,63 | 405,49 | 405,49 | 00:00:00 | | 2003-06-09 | 431,45 | 2.075.600 | 432,08 | 426,68 | 427,09 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
