|
 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 | | 2005-08-01 | 717,50 | 4.335.600 | 719,99 | 698,80 | 701,71 | 00:00:00 | | 2005-08-02 | 714,59 | 2.186.500 | 719,57 | 713,34 | 714,59 | 00:00:00 | | 2005-08-03 | 708,77 | 2.697.600 | 716,25 | 708,36 | 714,59 | 00:00:00 | | 2005-08-04 | 709,19 | 3.494.500 | 715,84 | 708,77 | 710,85 | 00:00:00 | | 2005-08-05 | 702,54 | 1.867.900 | 710,02 | 699,63 | 709,19 | 00:00:00 | | 2005-08-08 | 703,37 | 1.675.800 | 712,51 | 701,29 | 706,70 | 00:00:00 | | 2005-08-09 | 695,48 | 2.577.200 | 708,36 | 693,40 | 705,45 | 00:00:00 | | 2005-08-10 | 715,00 | 4.508.900 | 720,41 | 692,15 | 692,15 | 00:00:00 | | 2005-08-11 | 705,86 | 4.856.400 | 711,27 | 702,54 | 710,43 | 00:00:00 | | 2005-08-12 | 706,28 | 1.927.200 | 710,43 | 702,13 | 710,43 | 00:00:00 | | 2005-08-15 | 706,28 | 3.155.200 | 707,53 | 691,32 | 704,20 | 00:00:00 | | 2005-08-16 | 706,70 | 1.962.700 | 712,10 | 700,88 | 707,11 | 00:00:00 | | 2005-08-17 | 698,80 | 3.903.800 | 707,11 | 696,72 | 707,11 | 00:00:00 | | 2005-08-18 | 697,14 | 3.170.400 | 701,71 | 695,89 | 700,46 | 00:00:00 | | 2005-08-19 | 709,19 | 4.437.200 | 710,85 | 697,14 | 697,14 | 00:00:00 | | 2005-08-22 | 710,02 | 2.067.600 | 712,93 | 706,28 | 708,77 | 00:00:00 | | 2005-08-23 | 715,00 | 3.162.000 | 717,50 | 705,86 | 706,28 | 00:00:00 | | 2005-08-24 | 715,42 | 4.323.900 | 716,25 | 714,17 | 715,42 | 00:00:00 | | 2005-08-25 | 713,76 | 4.350.800 | 715,00 | 709,19 | 709,19 | 00:00:00 | | 2005-08-26 | 718,74 | 3.559.400 | 722,48 | 710,43 | 710,43 | 00:00:00 | | 2005-08-29 | 718,74 | 0 | 718,74 | 718,74 | 718,74 | 00:00:00 | | 2005-08-30 | 732,87 | 6.178.100 | 759,04 | 718,33 | 725,81 | 00:00:00 | | 2005-08-31 | 734,53 | 3.849.700 | 734,53 | 729,55 | 729,96 | 00:00:00 | | 2005-09-01 | 741,59 | 4.686.700 | 747,83 | 732,87 | 734,95 | 00:00:00 | | 2005-09-02 | 747,83 | 14.487.900 | 748,24 | 738,69 | 738,69 | 00:00:00 | | 2005-09-05 | 755,72 | 3.900.500 | 757,38 | 751,15 | 752,40 | 00:00:00 | | 2005-09-06 | 746,99 | 3.168.900 | 759,46 | 744,92 | 759,46 | 00:00:00 | | 2005-09-07 | 759,46 | 2.921.900 | 762,37 | 747,83 | 751,98 | 00:00:00 | | 2005-09-08 | 755,30 | 1.966.100 | 762,37 | 751,98 | 762,37 | 00:00:00 | | 2005-09-09 | 753,23 | 3.436.600 | 758,21 | 751,98 | 758,21 | 00:00:00 | | 2005-09-12 | 751,56 | 3.803.300 | 760,70 | 747,41 | 760,70 | 00:00:00 | | 2005-09-13 | 748,66 | 2.512.800 | 754,89 | 744,50 | 749,07 | 00:00:00 | | 2005-09-14 | 750,73 | 2.562.600 | 776,08 | 746,58 | 746,58 | 00:00:00 | | 2005-09-15 | 747,41 | 3.127.300 | 752,40 | 745,75 | 750,73 | 00:00:00 | | 2005-09-16 | 747,83 | 3.793.200 | 751,15 | 743,26 | 743,26 | 00:00:00 | | 2005-09-19 | 748,66 | 1.835.300 | 754,06 | 747,41 | 747,83 | 00:00:00 | | 2005-09-20 | 748,24 | 2.519.400 | 751,98 | 744,50 | 751,98 | 00:00:00 | | 2005-09-21 | 734,95 | 1.663.000 | 751,15 | 734,12 | 740,35 | 00:00:00 | | 2005-09-22 | 736,61 | 4.163.200 | 737,44 | 727,47 | 735,36 | 00:00:00 | | 2005-09-23 | 748,66 | 1.253.200 | 749,90 | 736,61 | 736,61 | 00:00:00 | | 2005-09-26 | 754,89 | 2.260.200 | 755,72 | 747,83 | 755,72 | 00:00:00 | | 2005-09-27 | 752,40 | 2.590.400 | 756,55 | 751,15 | 753,23 | 00:00:00 | | 2005-09-28 | 768,18 | 1.656.800 | 768,60 | 751,98 | 751,98 | 00:00:00 | | 2005-09-29 | 763,20 | 2.580.700 | 765,69 | 756,55 | 764,03 | 00:00:00 | | 2005-09-30 | 781,48 | 5.947.500 | 786,05 | 763,20 | 770,26 | 00:00:00 | | 2005-10-03 | 785,22 | 4.478.400 | 786,05 | 779,82 | 779,82 | 00:00:00 | | 2005-10-04 | 796,02 | 6.810.600 | 796,02 | 782,72 | 788,54 | 00:00:00 | | 2005-10-05 | 787,29 | 9.175.500 | 798,10 | 785,63 | 793,53 | 00:00:00 | | 2005-10-06 | 772,75 | 5.934.200 | 783,14 | 769,84 | 777,32 | 00:00:00 | | 2005-10-07 | 772,75 | 2.789.900 | 784,80 | 766,94 | 768,18 | 00:00:00 | | 2005-10-10 | 769,01 | 3.310.600 | 774,41 | 763,61 | 772,34 | 00:00:00 | | 2005-10-11 | 776,49 | 3.067.900 | 777,32 | 766,11 | 766,94 | 00:00:00 | | 2005-10-12 | 777,32 | 3.665.400 | 778,98 | 768,60 | 768,60 | 00:00:00 | | 2005-10-13 | 756,97 | 3.963.900 | 776,91 | 756,13 | 774,41 | 00:00:00 | | 2005-10-14 | 747,41 | 3.918.100 | 759,04 | 742,01 | 756,13 | 00:00:00 | | 2005-10-17 | 750,32 | 2.708.500 | 752,81 | 736,61 | 747,41 | 00:00:00 | | 2005-10-18 | 749,49 | 1.691.500 | 752,81 | 746,16 | 751,56 | 00:00:00 | | 2005-10-19 | 732,04 | 5.246.100 | 746,58 | 729,13 | 746,58 | 00:00:00 | | 2005-10-20 | 727,47 | 3.528.000 | 742,01 | 727,05 | 741,59 | 00:00:00 | | 2005-10-21 | 729,96 | 3.181.200 | 744,09 | 718,74 | 718,74 | 00:00:00 | | 2005-10-24 | 748,24 | 2.713.400 | 749,07 | 728,30 | 734,53 | 00:00:00 | | 2005-10-25 | 747,83 | 2.851.400 | 751,98 | 743,67 | 749,49 | 00:00:00 | | 2005-10-26 | 748,66 | 3.866.000 | 751,98 | 741,59 | 747,83 | 00:00:00 | | 2005-10-27 | 737,44 | 2.898.400 | 753,64 | 735,36 | 753,64 | 00:00:00 | | 2005-10-28 | 732,04 | 2.984.100 | 739,52 | 732,04 | 737,44 | 00:00:00 | | 2005-10-31 | 739,52 | 4.701.800 | 744,92 | 735,78 | 735,78 | 00:00:00 | | 2005-11-01 | 761,12 | 6.471.700 | 770,68 | 739,52 | 739,52 | 00:00:00 | | 2005-11-02 | 764,86 | 3.362.800 | 771,09 | 754,47 | 757,80 | 00:00:00 | | 2005-11-03 | 778,15 | 5.403.400 | 780,23 | 762,78 | 764,86 | 00:00:00 | | 2005-11-04 | 779,82 | 4.926.200 | 792,28 | 771,09 | 776,49 | 00:00:00 | | 2005-11-07 | 800,59 | 4.209.300 | 800,59 | 778,98 | 788,13 | 00:00:00 | | 2005-11-08 | 801,84 | 5.895.500 | 808,07 | 796,02 | 802,67 | 00:00:00 | | 2005-11-09 | 791,86 | 3.117.100 | 808,90 | 788,13 | 806,82 | 00:00:00 | | 2005-11-10 | 801,84 | 2.042.400 | 807,65 | 796,02 | 802,25 | 00:00:00 | | 2005-11-11 | 819,70 | 4.131.300 | 822,19 | 805,57 | 808,07 | 00:00:00 | | 2005-11-14 | 806,41 | 3.463.000 | 820,53 | 789,37 | 789,37 | 00:00:00 | | 2005-11-15 | 808,48 | 1.632.000 | 812,64 | 776,08 | 804,33 | 00:00:00 | | 2005-11-16 | 828,42 | 11.754.600 | 841,30 | 817,62 | 817,62 | 00:00:00 | | 2005-11-17 | 842,13 | 3.825.800 | 842,55 | 830,92 | 835,07 | 00:00:00 | | 2005-11-18 | 867,48 | 7.229.000 | 892,41 | 851,69 | 857,51 | 00:00:00 | | 2005-11-21 | 847,95 | 4.154.800 | 867,48 | 847,95 | 867,48 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
