|
 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 | | 2005-11-21 | 847,95 | 4.154.800 | 867,48 | 847,95 | 867,48 | 00:00:00 | | 2005-11-22 | 845,04 | 4.572.600 | 858,34 | 838,81 | 845,87 | 00:00:00 | | 2005-11-23 | 852,94 | 5.165.600 | 854,60 | 840,47 | 845,87 | 00:00:00 | | 2005-11-24 | 824,69 | 6.547.800 | 853,35 | 816,79 | 850,86 | 00:00:00 | | 2005-11-25 | 834,24 | 4.082.900 | 853,35 | 823,02 | 828,84 | 00:00:00 | | 2005-11-28 | 837,56 | 1.695.400 | 840,89 | 831,75 | 838,40 | 00:00:00 | | 2005-11-29 | 833,41 | 2.616.400 | 841,72 | 830,92 | 841,72 | 00:00:00 | | 2005-11-30 | 813,88 | 3.984.000 | 838,40 | 809,73 | 836,73 | 00:00:00 | | 2005-12-01 | 828,84 | 4.492.600 | 832,99 | 810,14 | 820,12 | 00:00:00 | | 2005-12-02 | 834,24 | 3.201.800 | 870,80 | 827,59 | 830,92 | 00:00:00 | | 2005-12-05 | 833,41 | 7.196.000 | 845,04 | 827,59 | 834,24 | 00:00:00 | | 2005-12-06 | 828,42 | 3.845.500 | 838,40 | 828,42 | 838,40 | 00:00:00 | | 2005-12-07 | 822,61 | 3.472.300 | 841,72 | 820,53 | 832,58 | 00:00:00 | | 2005-12-08 | 815,96 | 2.738.600 | 823,44 | 801,00 | 823,02 | 00:00:00 | | 2005-12-09 | 809,31 | 3.790.900 | 814,30 | 805,16 | 810,14 | 00:00:00 | | 2005-12-12 | 804,33 | 2.332.100 | 814,30 | 801,84 | 810,14 | 00:00:00 | | 2005-12-13 | 813,05 | 2.608.400 | 814,30 | 802,67 | 802,67 | 00:00:00 | | 2005-12-14 | 833,41 | 9.550.300 | 835,49 | 818,04 | 818,87 | 00:00:00 | | 2005-12-15 | 850,44 | 4.798.200 | 868,72 | 837,56 | 837,56 | 00:00:00 | | 2005-12-16 | 852,11 | 5.952.100 | 872,05 | 844,63 | 844,63 | 00:00:00 | | 2005-12-19 | 860,41 | 3.489.600 | 861,25 | 839,64 | 856,26 | 00:00:00 | | 2005-12-20 | 861,66 | 3.377.600 | 864,15 | 847,95 | 862,49 | 00:00:00 | | 2005-12-21 | 859,17 | 2.142.100 | 865,82 | 849,20 | 862,49 | 00:00:00 | | 2005-12-22 | 861,66 | 3.366.200 | 871,63 | 855,01 | 860,00 | 00:00:00 | | 2005-12-23 | 868,72 | 1.433.400 | 872,05 | 857,51 | 857,51 | 00:00:00 | | 2005-12-26 | 868,72 | 0 | 868,72 | 868,72 | 868,72 | 00:00:00 | | 2005-12-27 | 868,72 | 0 | 868,72 | 868,72 | 868,72 | 00:00:00 | | 2005-12-28 | 871,63 | 1.358.100 | 883,68 | 868,72 | 872,46 | 00:00:00 | | 2005-12-29 | 882,02 | 1.046.000 | 887,84 | 869,14 | 879,11 | 00:00:00 | | 2005-12-30 | 885,76 | 1.182.100 | 892,41 | 869,14 | 886,59 | 00:00:00 | | 2006-01-02 | 885,76 | 0 | 885,76 | 885,76 | 885,76 | 00:00:00 | | 2006-01-03 | 893,24 | 3.995.800 | 893,65 | 877,45 | 883,27 | 00:00:00 | | 2006-01-04 | 905,70 | 8.425.600 | 918,99 | 896,56 | 899,88 | 00:00:00 | | 2006-01-05 | 900,71 | 5.516.200 | 912,35 | 898,22 | 910,69 | 00:00:00 | | 2006-01-06 | 898,64 | 9.573.300 | 907,78 | 877,45 | 892,82 | 00:00:00 | | 2006-01-09 | 872,46 | 7.274.200 | 898,22 | 872,46 | 898,22 | 00:00:00 | | 2006-01-10 | 872,46 | 5.566.100 | 875,79 | 858,34 | 872,46 | 00:00:00 | | 2006-01-11 | 879,11 | 2.030.500 | 884,10 | 871,22 | 871,22 | 00:00:00 | | 2006-01-12 | 880,77 | 2.616.800 | 884,10 | 875,79 | 875,79 | 00:00:00 | | 2006-01-13 | 884,10 | 2.049.600 | 886,17 | 873,71 | 880,77 | 00:00:00 | | 2006-01-16 | 896,56 | 2.905.900 | 897,39 | 880,77 | 880,77 | 00:00:00 | | 2006-01-17 | 891,57 | 4.164.800 | 900,30 | 889,91 | 894,90 | 00:00:00 | | 2006-01-18 | 882,43 | 3.556.200 | 884,10 | 866,65 | 883,27 | 00:00:00 | | 2006-01-19 | 903,62 | 7.804.700 | 906,53 | 884,10 | 884,10 | 00:00:00 | | 2006-01-20 | 915,67 | 6.099.800 | 953,48 | 899,88 | 899,88 | 00:00:00 | | 2006-01-23 | 904,04 | 2.563.100 | 923,56 | 901,13 | 911,52 | 00:00:00 | | 2006-01-24 | 911,10 | 2.930.200 | 919,41 | 896,98 | 899,05 | 00:00:00 | | 2006-01-25 | 938,94 | 4.529.000 | 942,26 | 915,26 | 918,99 | 00:00:00 | | 2006-01-26 | 938,94 | 2.404.900 | 954,31 | 932,29 | 945,58 | 00:00:00 | | 2006-01-27 | 943,09 | 1.190.200 | 947,25 | 931,87 | 947,25 | 00:00:00 | | 2006-01-30 | 931,46 | 2.072.200 | 947,25 | 930,21 | 947,25 | 00:00:00 | | 2006-01-31 | 954,72 | 2.567.900 | 960,12 | 931,46 | 939,77 | 00:00:00 | | 2006-02-01 | 963,86 | 3.968.900 | 967,19 | 946,41 | 954,72 | 00:00:00 | | 2006-02-02 | 972,17 | 3.832.100 | 981,31 | 961,79 | 963,86 | 00:00:00 | | 2006-02-03 | 965,11 | 3.202.900 | 986,71 | 961,79 | 978,82 | 00:00:00 | | 2006-02-06 | 968,43 | 2.792.500 | 975,91 | 961,79 | 963,45 | 00:00:00 | | 2006-02-07 | 955,97 | 4.097.600 | 973,00 | 941,43 | 968,43 | 00:00:00 | | 2006-02-08 | 960,54 | 2.585.000 | 965,94 | 945,17 | 945,58 | 00:00:00 | | 2006-02-09 | 979,65 | 3.731.100 | 981,73 | 959,71 | 960,54 | 00:00:00 | | 2006-02-10 | 984,64 | 6.061.800 | 991,70 | 978,82 | 981,73 | 00:00:00 | | 2006-02-13 | 985,47 | 4.512.100 | 989,21 | 978,82 | 989,21 | 00:00:00 | | 2006-02-14 | 995,44 | 6.113.300 | 1.007,07 | 985,47 | 1.003,75 | 00:00:00 | | 2006-02-15 | 988,79 | 10.058.500 | 1.004,58 | 980,48 | 997,52 | 00:00:00 | | 2006-02-16 | 979,65 | 2.766.200 | 998,35 | 975,91 | 998,35 | 00:00:00 | | 2006-02-17 | 979,65 | 2.150.400 | 982,56 | 975,91 | 979,65 | 00:00:00 | | 2006-02-20 | 984,22 | 2.746.300 | 986,30 | 973,00 | 973,00 | 00:00:00 | | 2006-02-21 | 990,45 | 2.111.300 | 997,52 | 984,22 | 992,12 | 00:00:00 | | 2006-02-22 | 997,93 | 3.075.600 | 998,35 | 989,62 | 997,10 | 00:00:00 | | 2006-02-23 | 995,85 | 2.519.300 | 1.003,75 | 988,79 | 1.000,84 | 00:00:00 | | 2006-02-24 | 997,93 | 3.310.900 | 1.005,41 | 987,55 | 1.000,42 | 00:00:00 | | 2006-02-27 | 1.023,27 | 2.403.100 | 1.025,35 | 1.003,33 | 1.004,16 | 00:00:00 | | 2006-02-28 | 1.005,41 | 2.908.200 | 1.022,44 | 1.001,26 | 1.018,70 | 00:00:00 | | 2006-03-01 | 1.029,92 | 2.763.200 | 1.031,17 | 1.002,09 | 1.002,09 | 00:00:00 | | 2006-03-02 | 1.037,40 | 4.301.800 | 1.048,20 | 1.022,03 | 1.027,01 | 00:00:00 | | 2006-03-03 | 1.034,08 | 3.799.200 | 1.040,31 | 1.017,87 | 1.032,00 | 00:00:00 | | 2006-03-06 | 1.044,88 | 3.069.600 | 1.060,67 | 1.029,92 | 1.033,25 | 00:00:00 | | 2006-03-07 | 1.015,80 | 4.873.400 | 1.039,48 | 990,45 | 1.031,58 | 00:00:00 | | 2006-03-08 | 988,38 | 5.854.000 | 1.017,87 | 968,85 | 1.017,87 | 00:00:00 | | 2006-03-09 | 989,62 | 3.676.800 | 992,53 | 986,30 | 988,38 | 00:00:00 | | 2006-03-10 | 988,79 | 4.949.600 | 994,61 | 983,39 | 984,64 | 00:00:00 | | 2006-03-13 | 985,47 | 2.773.400 | 998,76 | 983,39 | 992,95 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
