|
 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 | | 2003-09-29 | 410,89 | 1.090.600 | 415,46 | 406,53 | 411,93 | 00:00:00 | | 2003-09-30 | 410,06 | 1.454.400 | 414,00 | 406,11 | 411,51 | 00:00:00 | | 2003-10-01 | 415,46 | 1.036.800 | 415,46 | 403,20 | 403,20 | 00:00:00 | | 2003-10-02 | 415,46 | 1.657.600 | 416,29 | 409,64 | 415,46 | 00:00:00 | | 2003-10-03 | 418,99 | 1.181.100 | 421,90 | 413,17 | 417,12 | 00:00:00 | | 2003-10-06 | 425,22 | 1.983.000 | 426,05 | 417,54 | 418,37 | 00:00:00 | | 2003-10-07 | 424,39 | 812.300 | 427,30 | 422,52 | 422,52 | 00:00:00 | | 2003-10-08 | 430,21 | 2.190.300 | 431,66 | 427,92 | 428,75 | 00:00:00 | | 2003-10-09 | 435,40 | 1.917.200 | 439,35 | 429,17 | 432,28 | 00:00:00 | | 2003-10-10 | 438,31 | 1.320.700 | 439,35 | 431,45 | 436,44 | 00:00:00 | | 2003-10-13 | 443,71 | 2.314.000 | 443,92 | 436,23 | 440,39 | 00:00:00 | | 2003-10-14 | 442,67 | 1.784.000 | 448,70 | 440,80 | 443,29 | 00:00:00 | | 2003-10-15 | 451,60 | 1.986.700 | 456,59 | 444,13 | 445,79 | 00:00:00 | | 2003-10-16 | 453,27 | 2.075.100 | 455,97 | 447,86 | 450,36 | 00:00:00 | | 2003-10-17 | 440,39 | 3.597.100 | 456,59 | 437,27 | 455,76 | 00:00:00 | | 2003-10-20 | 446,20 | 781.100 | 447,03 | 436,65 | 444,96 | 00:00:00 | | 2003-10-21 | 450,15 | 1.187.200 | 452,64 | 443,29 | 451,81 | 00:00:00 | | 2003-10-22 | 441,01 | 1.770.400 | 451,19 | 436,44 | 450,36 | 00:00:00 | | 2003-10-23 | 429,58 | 2.235.400 | 445,79 | 429,38 | 441,22 | 00:00:00 | | 2003-10-24 | 432,28 | 2.115.200 | 436,23 | 428,13 | 432,70 | 00:00:00 | | 2003-10-27 | 427,71 | 1.665.200 | 439,97 | 425,22 | 439,97 | 00:00:00 | | 2003-10-28 | 427,09 | 2.299.300 | 429,58 | 424,18 | 425,85 | 00:00:00 | | 2003-10-29 | 425,64 | 1.306.600 | 430,42 | 425,01 | 430,00 | 00:00:00 | | 2003-10-30 | 429,58 | 2.293.300 | 431,87 | 424,60 | 428,75 | 00:00:00 | | 2003-10-31 | 429,79 | 1.671.100 | 431,45 | 421,28 | 428,55 | 00:00:00 | | 2003-11-03 | 432,49 | 2.404.500 | 434,15 | 428,34 | 428,34 | 00:00:00 | | 2003-11-04 | 434,57 | 2.108.400 | 436,23 | 431,66 | 432,49 | 00:00:00 | | 2003-11-05 | 437,89 | 2.435.500 | 438,93 | 430,21 | 431,45 | 00:00:00 | | 2003-11-06 | 433,74 | 1.723.900 | 442,88 | 430,21 | 439,97 | 00:00:00 | | 2003-11-07 | 440,59 | 2.077.100 | 443,29 | 432,08 | 433,32 | 00:00:00 | | 2003-11-10 | 437,69 | 1.303.600 | 445,58 | 435,40 | 439,97 | 00:00:00 | | 2003-11-11 | 436,02 | 1.107.100 | 439,35 | 434,15 | 435,82 | 00:00:00 | | 2003-11-12 | 440,59 | 881.600 | 442,46 | 436,02 | 439,56 | 00:00:00 | | 2003-11-13 | 437,27 | 2.691.900 | 443,29 | 425,22 | 440,80 | 00:00:00 | | 2003-11-14 | 442,26 | 1.800.100 | 445,99 | 434,57 | 436,65 | 00:00:00 | | 2003-11-17 | 444,54 | 1.163.900 | 445,58 | 436,02 | 438,31 | 00:00:00 | | 2003-11-18 | 447,45 | 3.545.900 | 450,15 | 445,37 | 448,07 | 00:00:00 | | 2003-11-19 | 462,61 | 2.928.300 | 463,24 | 444,96 | 446,20 | 00:00:00 | | 2003-11-20 | 461,16 | 3.159.900 | 466,14 | 453,68 | 466,14 | 00:00:00 | | 2003-11-21 | 460,54 | 2.293.400 | 463,65 | 459,50 | 462,20 | 00:00:00 | | 2003-11-24 | 480,69 | 4.610.100 | 483,39 | 461,16 | 461,57 | 00:00:00 | | 2003-11-25 | 476,12 | 3.337.700 | 484,01 | 472,79 | 484,01 | 00:00:00 | | 2003-11-26 | 457,00 | 3.979.000 | 466,98 | 453,47 | 466,03 | 00:00:00 | | 2003-11-27 | 456,17 | 1.595.600 | 463,24 | 450,36 | 457,00 | 00:00:00 | | 2003-11-28 | 460,54 | 894.900 | 462,82 | 454,30 | 460,95 | 00:00:00 | | 2003-12-01 | 471,55 | 1.719.600 | 472,79 | 459,70 | 461,57 | 00:00:00 | | 2003-12-02 | 474,66 | 3.049.000 | 481,72 | 460,54 | 481,72 | 00:00:00 | | 2003-12-03 | 466,77 | 2.995.300 | 481,93 | 461,78 | 471,96 | 00:00:00 | | 2003-12-04 | 460,54 | 1.469.500 | 466,35 | 457,63 | 466,35 | 00:00:00 | | 2003-12-05 | 457,00 | 2.340.100 | 463,86 | 454,10 | 460,54 | 00:00:00 | | 2003-12-08 | 458,67 | 2.077.300 | 461,16 | 450,77 | 461,16 | 00:00:00 | | 2003-12-09 | 459,08 | 1.242.700 | 464,28 | 456,80 | 464,28 | 00:00:00 | | 2003-12-10 | 455,76 | 1.556.900 | 459,50 | 452,02 | 457,00 | 00:00:00 | | 2003-12-11 | 461,99 | 2.693.900 | 467,81 | 453,06 | 454,51 | 00:00:00 | | 2003-12-12 | 470,51 | 3.716.200 | 473,21 | 463,03 | 464,48 | 00:00:00 | | 2003-12-15 | 475,49 | 2.079.400 | 479,02 | 472,17 | 475,28 | 00:00:00 | | 2003-12-16 | 472,79 | 2.060.000 | 481,31 | 468,43 | 476,12 | 00:00:00 | | 2003-12-17 | 475,28 | 2.017.000 | 478,19 | 470,71 | 475,28 | 00:00:00 | | 2003-12-18 | 473,00 | 2.149.500 | 481,10 | 469,47 | 481,10 | 00:00:00 | | 2003-12-19 | 481,31 | 1.783.900 | 481,93 | 472,79 | 472,79 | 00:00:00 | | 2003-12-22 | 483,18 | 1.364.700 | 488,99 | 479,44 | 482,35 | 00:00:00 | | 2003-12-23 | 481,10 | 486.600 | 487,75 | 477,36 | 487,75 | 00:00:00 | | 2003-12-24 | 484,84 | 132.900 | 487,33 | 483,59 | 483,59 | 00:00:00 | | 2003-12-25 | 484,84 | 0 | 484,84 | 484,84 | 484,84 | 00:00:00 | | 2003-12-26 | 484,84 | 0 | 484,84 | 484,84 | 484,84 | 00:00:00 | | 2003-12-29 | 485,26 | 639.600 | 489,83 | 481,10 | 482,76 | 00:00:00 | | 2003-12-30 | 491,07 | 643.500 | 494,40 | 485,26 | 486,92 | 00:00:00 | | 2003-12-31 | 485,26 | 144.000 | 490,24 | 484,84 | 490,24 | 00:00:00 | | 2004-01-01 | 485,26 | 0 | 485,26 | 485,26 | 485,26 | 00:00:00 | | 2004-01-02 | 492,32 | 586.100 | 492,32 | 481,10 | 491,07 | 00:00:00 | | 2004-01-05 | 492,32 | 819.300 | 493,98 | 485,67 | 490,24 | 00:00:00 | | 2004-01-06 | 491,49 | 1.488.200 | 493,56 | 486,09 | 488,58 | 00:00:00 | | 2004-01-07 | 500,21 | 2.607.000 | 503,12 | 491,49 | 491,49 | 00:00:00 | | 2004-01-08 | 506,86 | 3.091.800 | 510,18 | 502,70 | 502,70 | 00:00:00 | | 2004-01-09 | 510,60 | 2.021.700 | 513,09 | 506,86 | 509,35 | 00:00:00 | | 2004-01-12 | 509,35 | 1.159.400 | 513,92 | 507,28 | 509,35 | 00:00:00 | | 2004-01-13 | 498,55 | 3.333.900 | 508,52 | 495,64 | 508,52 | 00:00:00 | | 2004-01-14 | 506,44 | 2.059.300 | 510,60 | 500,21 | 500,21 | 00:00:00 | | 2004-01-15 | 501,87 | 2.088.700 | 509,77 | 500,63 | 506,86 | 00:00:00 | | 2004-01-16 | 501,87 | 1.577.100 | 505,61 | 499,38 | 500,21 | 00:00:00 | | 2004-01-19 | 499,80 | 1.260.900 | 505,61 | 495,23 | 500,63 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
