|
 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 | | 2004-01-19 | 499,80 | 1.260.900 | 505,61 | 495,23 | 500,63 | 00:00:00 | | 2004-01-20 | 504,78 | 1.042.000 | 504,78 | 496,89 | 502,70 | 00:00:00 | | 2004-01-21 | 501,04 | 1.811.400 | 502,70 | 499,38 | 501,04 | 00:00:00 | | 2004-01-22 | 502,29 | 2.639.600 | 508,94 | 501,04 | 501,46 | 00:00:00 | | 2004-01-23 | 493,98 | 2.049.500 | 504,37 | 489,41 | 494,81 | 00:00:00 | | 2004-01-26 | 486,92 | 870.600 | 493,15 | 485,26 | 491,07 | 00:00:00 | | 2004-01-27 | 485,26 | 1.900.900 | 497,72 | 484,01 | 496,47 | 00:00:00 | | 2004-01-28 | 493,98 | 1.124.300 | 496,47 | 486,50 | 486,92 | 00:00:00 | | 2004-01-29 | 486,09 | 1.671.700 | 497,30 | 484,01 | 486,92 | 00:00:00 | | 2004-01-30 | 481,93 | 1.381.800 | 492,73 | 481,93 | 484,84 | 00:00:00 | | 2004-02-02 | 490,24 | 1.481.200 | 494,81 | 482,76 | 488,16 | 00:00:00 | | 2004-02-03 | 488,99 | 1.884.900 | 493,56 | 485,26 | 485,67 | 00:00:00 | | 2004-02-04 | 494,81 | 1.389.700 | 494,81 | 487,33 | 487,33 | 00:00:00 | | 2004-02-05 | 493,15 | 1.346.000 | 500,21 | 489,41 | 496,06 | 00:00:00 | | 2004-02-06 | 503,54 | 2.634.600 | 508,52 | 495,64 | 497,30 | 00:00:00 | | 2004-02-09 | 503,54 | 1.393.200 | 506,86 | 498,55 | 501,87 | 00:00:00 | | 2004-02-10 | 504,78 | 1.181.500 | 506,86 | 499,38 | 504,37 | 00:00:00 | | 2004-02-11 | 508,52 | 1.544.600 | 509,35 | 505,20 | 508,11 | 00:00:00 | | 2004-02-12 | 516,83 | 2.328.600 | 516,83 | 506,86 | 506,86 | 00:00:00 | | 2004-02-13 | 524,72 | 1.259.800 | 527,63 | 515,17 | 516,83 | 00:00:00 | | 2004-02-16 | 528,88 | 976.600 | 530,13 | 520,15 | 523,48 | 00:00:00 | | 2004-02-17 | 530,13 | 1.963.400 | 536,77 | 527,63 | 528,46 | 00:00:00 | | 2004-02-18 | 530,13 | 1.828.800 | 536,36 | 527,22 | 527,22 | 00:00:00 | | 2004-02-19 | 525,14 | 2.038.700 | 533,03 | 523,06 | 530,13 | 00:00:00 | | 2004-02-20 | 524,31 | 1.509.200 | 527,63 | 520,57 | 525,97 | 00:00:00 | | 2004-02-23 | 535,11 | 1.685.900 | 535,94 | 523,48 | 526,39 | 00:00:00 | | 2004-02-24 | 530,96 | 1.677.300 | 538,85 | 528,88 | 532,62 | 00:00:00 | | 2004-02-25 | 532,20 | 1.141.500 | 533,45 | 527,22 | 528,46 | 00:00:00 | | 2004-02-26 | 537,19 | 2.575.100 | 538,02 | 520,99 | 531,79 | 00:00:00 | | 2004-02-27 | 535,94 | 1.836.600 | 541,34 | 533,86 | 538,43 | 00:00:00 | | 2004-03-01 | 546,74 | 2.114.700 | 550,90 | 536,77 | 537,60 | 00:00:00 | | 2004-03-02 | 547,57 | 2.679.100 | 558,38 | 537,60 | 545,91 | 00:00:00 | | 2004-03-03 | 543,42 | 1.622.700 | 547,57 | 540,93 | 545,08 | 00:00:00 | | 2004-03-04 | 543,42 | 963.700 | 547,57 | 538,85 | 546,33 | 00:00:00 | | 2004-03-05 | 544,25 | 1.690.900 | 544,67 | 538,02 | 538,02 | 00:00:00 | | 2004-03-08 | 548,82 | 1.421.000 | 550,90 | 544,67 | 545,50 | 00:00:00 | | 2004-03-09 | 545,50 | 1.859.400 | 550,90 | 537,60 | 546,74 | 00:00:00 | | 2004-03-10 | 546,74 | 1.299.600 | 549,24 | 538,85 | 548,41 | 00:00:00 | | 2004-03-11 | 538,02 | 2.084.500 | 545,50 | 520,99 | 540,10 | 00:00:00 | | 2004-03-12 | 549,65 | 1.433.900 | 550,90 | 549,65 | 545,91 | 00:00:00 | | 2004-03-15 | 532,20 | 1.398.100 | 550,48 | 532,20 | 550,48 | 00:00:00 | | 2004-03-16 | 540,10 | 1.879.900 | 543,84 | 535,53 | 535,94 | 00:00:00 | | 2004-03-17 | 525,97 | 3.675.600 | 543,00 | 518,91 | 541,76 | 00:00:00 | | 2004-03-18 | 525,97 | 2.536.700 | 534,28 | 521,82 | 527,22 | 00:00:00 | | 2004-03-19 | 540,51 | 2.009.800 | 540,93 | 527,22 | 527,63 | 00:00:00 | | 2004-03-22 | 534,28 | 1.434.800 | 538,43 | 526,80 | 534,70 | 00:00:00 | | 2004-03-23 | 519,74 | 1.860.700 | 530,54 | 514,75 | 530,13 | 00:00:00 | | 2004-03-24 | 515,17 | 1.948.200 | 521,82 | 512,26 | 518,08 | 00:00:00 | | 2004-03-25 | 535,11 | 2.887.900 | 536,77 | 509,35 | 513,51 | 00:00:00 | | 2004-03-26 | 527,63 | 1.366.700 | 538,43 | 523,48 | 538,43 | 00:00:00 | | 2004-03-29 | 534,28 | 974.500 | 540,10 | 511,85 | 511,85 | 00:00:00 | | 2004-03-30 | 536,36 | 945.600 | 539,68 | 519,32 | 519,32 | 00:00:00 | | 2004-03-31 | 542,17 | 2.601.800 | 550,48 | 535,94 | 539,68 | 00:00:00 | | 2004-04-01 | 543,00 | 1.664.000 | 547,57 | 523,48 | 523,48 | 00:00:00 | | 2004-04-02 | 541,34 | 1.227.800 | 551,31 | 540,10 | 551,31 | 00:00:00 | | 2004-04-05 | 540,93 | 1.000.600 | 551,73 | 534,70 | 551,73 | 00:00:00 | | 2004-04-06 | 542,17 | 1.335.800 | 548,82 | 540,10 | 543,42 | 00:00:00 | | 2004-04-07 | 541,76 | 1.550.800 | 541,76 | 536,36 | 541,34 | 00:00:00 | | 2004-04-08 | 543,84 | 978.500 | 547,99 | 537,19 | 542,17 | 00:00:00 | | 2004-04-09 | 543,84 | 0 | 543,84 | 543,84 | 543,84 | 00:00:00 | | 2004-04-12 | 543,84 | 0 | 543,84 | 543,84 | 543,84 | 00:00:00 | | 2004-04-13 | 541,76 | 946.400 | 546,74 | 538,43 | 546,74 | 00:00:00 | | 2004-04-14 | 522,23 | 3.109.400 | 541,76 | 518,49 | 541,76 | 00:00:00 | | 2004-04-15 | 516,83 | 3.527.400 | 526,80 | 511,01 | 522,23 | 00:00:00 | | 2004-04-16 | 520,57 | 2.869.700 | 530,96 | 519,74 | 523,48 | 00:00:00 | | 2004-04-19 | 529,29 | 1.343.300 | 530,96 | 518,49 | 524,31 | 00:00:00 | | 2004-04-20 | 535,94 | 2.218.500 | 539,68 | 528,88 | 528,88 | 00:00:00 | | 2004-04-21 | 532,62 | 1.768.500 | 537,19 | 529,29 | 535,11 | 00:00:00 | | 2004-04-22 | 533,03 | 1.009.600 | 535,94 | 529,71 | 535,94 | 00:00:00 | | 2004-04-23 | 532,20 | 1.250.500 | 538,02 | 529,29 | 535,94 | 00:00:00 | | 2004-04-26 | 536,36 | 1.234.200 | 539,68 | 531,79 | 531,79 | 00:00:00 | | 2004-04-27 | 539,27 | 2.274.000 | 543,84 | 532,62 | 532,62 | 00:00:00 | | 2004-04-28 | 542,59 | 3.808.900 | 545,91 | 538,43 | 544,67 | 00:00:00 | | 2004-04-29 | 543,00 | 3.175.800 | 545,08 | 538,02 | 538,02 | 00:00:00 | | 2004-04-30 | 539,68 | 1.900.100 | 543,42 | 536,36 | 543,00 | 00:00:00 | | 2004-05-03 | 539,68 | 0 | 539,68 | 539,68 | 539,68 | 00:00:00 | | 2004-05-04 | 540,93 | 2.576.800 | 543,42 | 534,28 | 537,60 | 00:00:00 | | 2004-05-05 | 540,10 | 2.459.000 | 549,24 | 539,27 | 544,25 | 00:00:00 | | 2004-05-06 | 531,79 | 4.340.700 | 543,00 | 528,88 | 540,10 | 00:00:00 | | 2004-05-07 | 525,14 | 2.817.400 | 533,86 | 519,32 | 531,79 | 00:00:00 | | 2004-05-10 | 512,68 | 3.257.600 | 527,22 | 501,04 | 515,17 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
