|
 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 | | 2003-06-09 | 431,45 | 2.075.600 | 432,08 | 426,68 | 427,09 | 00:00:00 | | 2003-06-10 | 423,77 | 1.997.200 | 428,34 | 422,11 | 427,92 | 00:00:00 | | 2003-06-11 | 422,94 | 2.107.400 | 430,42 | 412,97 | 423,77 | 00:00:00 | | 2003-06-12 | 423,77 | 2.036.400 | 423,77 | 420,24 | 420,44 | 00:00:00 | | 2003-06-13 | 422,52 | 1.531.400 | 424,60 | 420,86 | 423,77 | 00:00:00 | | 2003-06-16 | 422,94 | 1.772.300 | 426,88 | 418,78 | 423,77 | 00:00:00 | | 2003-06-17 | 424,18 | 1.699.500 | 427,92 | 420,86 | 423,77 | 00:00:00 | | 2003-06-18 | 423,77 | 2.205.100 | 429,58 | 417,95 | 425,64 | 00:00:00 | | 2003-06-19 | 421,90 | 1.632.500 | 423,77 | 417,54 | 420,44 | 00:00:00 | | 2003-06-20 | 416,29 | 2.363.800 | 423,98 | 411,51 | 423,77 | 00:00:00 | | 2003-06-23 | 416,50 | 1.551.200 | 422,94 | 414,84 | 416,29 | 00:00:00 | | 2003-06-24 | 417,95 | 2.382.100 | 417,95 | 406,73 | 412,97 | 00:00:00 | | 2003-06-25 | 416,29 | 1.293.300 | 420,65 | 412,55 | 420,65 | 00:00:00 | | 2003-06-26 | 400,71 | 2.755.100 | 414,63 | 395,52 | 414,63 | 00:00:00 | | 2003-06-27 | 396,14 | 3.134.500 | 404,86 | 389,70 | 404,86 | 00:00:00 | | 2003-06-30 | 399,46 | 2.077.600 | 401,33 | 394,89 | 394,89 | 00:00:00 | | 2003-07-01 | 393,02 | 2.301.200 | 398,84 | 388,45 | 398,84 | 00:00:00 | | 2003-07-02 | 399,05 | 2.038.200 | 404,24 | 393,23 | 393,85 | 00:00:00 | | 2003-07-03 | 398,63 | 1.617.700 | 404,86 | 390,74 | 395,93 | 00:00:00 | | 2003-07-04 | 394,89 | 1.045.600 | 398,01 | 391,36 | 394,69 | 00:00:00 | | 2003-07-07 | 396,97 | 1.333.200 | 399,88 | 394,06 | 394,89 | 00:00:00 | | 2003-07-08 | 394,89 | 3.110.200 | 398,01 | 389,91 | 394,27 | 00:00:00 | | 2003-07-09 | 398,84 | 2.012.100 | 402,16 | 393,02 | 393,02 | 00:00:00 | | 2003-07-10 | 395,31 | 2.442.200 | 398,84 | 392,61 | 398,84 | 00:00:00 | | 2003-07-11 | 405,07 | 1.285.500 | 405,07 | 395,52 | 395,52 | 00:00:00 | | 2003-07-14 | 409,64 | 1.970.800 | 413,17 | 400,92 | 400,92 | 00:00:00 | | 2003-07-15 | 408,81 | 1.147.400 | 414,00 | 407,56 | 414,00 | 00:00:00 | | 2003-07-16 | 403,41 | 2.408.300 | 412,97 | 402,37 | 412,97 | 00:00:00 | | 2003-07-17 | 405,28 | 1.856.600 | 408,40 | 401,75 | 402,16 | 00:00:00 | | 2003-07-18 | 423,77 | 3.243.700 | 427,92 | 404,86 | 405,49 | 00:00:00 | | 2003-07-21 | 423,56 | 2.916.400 | 425,85 | 417,74 | 422,94 | 00:00:00 | | 2003-07-22 | 424,18 | 2.588.600 | 428,75 | 418,16 | 428,75 | 00:00:00 | | 2003-07-23 | 417,12 | 2.546.300 | 421,48 | 412,55 | 415,46 | 00:00:00 | | 2003-07-24 | 417,74 | 1.865.600 | 422,31 | 415,67 | 419,61 | 00:00:00 | | 2003-07-25 | 421,07 | 1.785.800 | 422,11 | 416,08 | 416,08 | 00:00:00 | | 2003-07-28 | 420,44 | 1.406.600 | 425,22 | 415,67 | 415,67 | 00:00:00 | | 2003-07-29 | 418,16 | 857.500 | 424,39 | 417,74 | 423,56 | 00:00:00 | | 2003-07-30 | 418,57 | 954.000 | 421,48 | 415,67 | 415,67 | 00:00:00 | | 2003-07-31 | 416,29 | 1.718.700 | 423,77 | 412,13 | 422,52 | 00:00:00 | | 2003-08-01 | 414,84 | 1.398.100 | 422,73 | 412,13 | 417,95 | 00:00:00 | | 2003-08-04 | 409,64 | 2.040.700 | 417,12 | 409,64 | 417,12 | 00:00:00 | | 2003-08-05 | 403,83 | 3.264.800 | 412,34 | 403,41 | 410,68 | 00:00:00 | | 2003-08-06 | 400,50 | 1.760.400 | 404,66 | 395,10 | 395,10 | 00:00:00 | | 2003-08-07 | 398,84 | 2.196.100 | 404,66 | 397,39 | 399,46 | 00:00:00 | | 2003-08-08 | 403,20 | 1.196.800 | 405,07 | 395,93 | 396,97 | 00:00:00 | | 2003-08-11 | 401,54 | 1.585.800 | 404,45 | 399,05 | 404,45 | 00:00:00 | | 2003-08-12 | 402,37 | 841.000 | 406,53 | 399,46 | 402,16 | 00:00:00 | | 2003-08-13 | 406,11 | 1.284.800 | 410,68 | 401,75 | 404,66 | 00:00:00 | | 2003-08-14 | 404,45 | 1.089.900 | 410,89 | 402,99 | 410,89 | 00:00:00 | | 2003-08-15 | 406,53 | 1.122.700 | 412,13 | 400,50 | 407,15 | 00:00:00 | | 2003-08-18 | 404,66 | 1.583.100 | 409,23 | 403,41 | 403,41 | 00:00:00 | | 2003-08-19 | 409,23 | 1.660.700 | 411,30 | 404,24 | 405,07 | 00:00:00 | | 2003-08-20 | 410,68 | 1.744.800 | 417,74 | 404,66 | 408,81 | 00:00:00 | | 2003-08-21 | 415,46 | 2.938.000 | 417,74 | 408,81 | 409,64 | 00:00:00 | | 2003-08-22 | 416,91 | 4.805.900 | 419,61 | 414,21 | 417,12 | 00:00:00 | | 2003-08-25 | 416,91 | 0 | 416,91 | 416,91 | 416,91 | 00:00:00 | | 2003-08-26 | 415,04 | 921.000 | 418,16 | 412,76 | 416,71 | 00:00:00 | | 2003-08-27 | 417,12 | 1.172.700 | 418,99 | 407,56 | 418,16 | 00:00:00 | | 2003-08-28 | 411,93 | 2.284.000 | 416,29 | 407,36 | 415,46 | 00:00:00 | | 2003-08-29 | 412,76 | 1.797.200 | 416,50 | 412,76 | 413,80 | 00:00:00 | | 2003-09-01 | 418,57 | 731.800 | 418,57 | 412,97 | 412,97 | 00:00:00 | | 2003-09-02 | 426,05 | 1.883.200 | 428,96 | 416,91 | 421,48 | 00:00:00 | | 2003-09-03 | 427,30 | 2.928.500 | 440,18 | 424,81 | 425,64 | 00:00:00 | | 2003-09-04 | 428,75 | 1.820.700 | 433,74 | 423,77 | 427,30 | 00:00:00 | | 2003-09-05 | 431,25 | 1.625.600 | 432,91 | 424,81 | 426,26 | 00:00:00 | | 2003-09-08 | 425,43 | 980.800 | 434,36 | 420,65 | 434,36 | 00:00:00 | | 2003-09-09 | 424,60 | 1.386.900 | 430,49 | 424,56 | 426,47 | 00:00:00 | | 2003-09-10 | 423,77 | 1.122.300 | 428,55 | 421,44 | 429,17 | 00:00:00 | | 2003-09-11 | 421,28 | 1.426.000 | 426,05 | 419,41 | 419,41 | 00:00:00 | | 2003-09-12 | 422,52 | 1.083.100 | 427,51 | 420,44 | 427,51 | 00:00:00 | | 2003-09-15 | 428,96 | 990.100 | 430,42 | 422,11 | 422,52 | 00:00:00 | | 2003-09-16 | 428,13 | 663.500 | 432,49 | 424,60 | 432,49 | 00:00:00 | | 2003-09-17 | 423,14 | 742.900 | 428,55 | 422,52 | 426,47 | 00:00:00 | | 2003-09-18 | 422,31 | 1.293.200 | 426,88 | 420,65 | 423,14 | 00:00:00 | | 2003-09-19 | 423,77 | 1.739.400 | 433,74 | 419,61 | 422,31 | 00:00:00 | | 2003-09-22 | 420,44 | 1.500.500 | 422,31 | 416,91 | 419,61 | 00:00:00 | | 2003-09-23 | 417,54 | 2.049.100 | 420,65 | 415,46 | 420,65 | 00:00:00 | | 2003-09-24 | 412,34 | 1.871.800 | 422,94 | 412,34 | 422,94 | 00:00:00 | | 2003-09-25 | 408,60 | 1.026.100 | 415,04 | 408,60 | 411,51 | 00:00:00 | | 2003-09-26 | 412,97 | 1.442.600 | 414,63 | 406,53 | 411,10 | 00:00:00 | | 2003-09-29 | 410,89 | 1.090.600 | 415,46 | 406,53 | 411,93 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
