|
 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 | | 2000-09-04 | 346,08 | 3.183.500 | 351,06 | 345,87 | 351,06 | 00:00:00 | | 2000-09-05 | 345,04 | 2.677.100 | 350,65 | 344,00 | 346,08 | 00:00:00 | | 2000-09-06 | 342,34 | 2.276.300 | 348,99 | 339,85 | 348,99 | 00:00:00 | | 2000-09-07 | 343,38 | 2.609.900 | 353,97 | 337,35 | 353,97 | 00:00:00 | | 2000-09-08 | 344,00 | 1.258.400 | 353,97 | 341,30 | 353,97 | 00:00:00 | | 2000-09-11 | 349,40 | 957.900 | 349,82 | 344,21 | 344,83 | 00:00:00 | | 2000-09-12 | 348,15 | 1.956.300 | 349,82 | 346,49 | 346,49 | 00:00:00 | | 2000-09-13 | 353,14 | 1.031.100 | 353,14 | 347,32 | 348,78 | 00:00:00 | | 2000-09-14 | 347,32 | 2.284.400 | 351,06 | 346,49 | 351,06 | 00:00:00 | | 2000-09-15 | 349,82 | 2.113.900 | 350,73 | 344,83 | 347,32 | 00:00:00 | | 2000-09-18 | 344,83 | 1.341.300 | 351,48 | 344,83 | 350,65 | 00:00:00 | | 2000-09-19 | 341,51 | 6.079.100 | 354,59 | 337,14 | 354,59 | 00:00:00 | | 2000-09-20 | 352,72 | 5.076.100 | 357,50 | 341,92 | 345,25 | 00:00:00 | | 2000-09-21 | 355,42 | 2.529.700 | 357,29 | 350,65 | 354,80 | 00:00:00 | | 2000-09-22 | 358,13 | 3.291.800 | 358,13 | 348,99 | 353,14 | 00:00:00 | | 2000-09-25 | 358,96 | 2.080.300 | 361,45 | 352,31 | 358,96 | 00:00:00 | | 2000-09-26 | 367,27 | 3.056.000 | 367,27 | 357,29 | 359,16 | 00:00:00 | | 2000-09-27 | 362,49 | 1.229.500 | 367,89 | 359,79 | 367,89 | 00:00:00 | | 2000-09-28 | 363,11 | 1.445.800 | 364,77 | 360,20 | 362,49 | 00:00:00 | | 2000-09-29 | 369,97 | 2.557.100 | 371,42 | 351,48 | 363,11 | 00:00:00 | | 2000-10-02 | 373,91 | 4.439.200 | 377,24 | 371,00 | 371,00 | 00:00:00 | | 2000-10-03 | 381,18 | 1.736.800 | 382,22 | 371,84 | 376,61 | 00:00:00 | | 2000-10-04 | 378,07 | 2.096.700 | 382,22 | 374,33 | 378,90 | 00:00:00 | | 2000-10-05 | 379,94 | 3.839.500 | 383,05 | 378,07 | 378,07 | 00:00:00 | | 2000-10-06 | 379,73 | 1.164.100 | 381,81 | 372,25 | 380,56 | 00:00:00 | | 2000-10-09 | 374,74 | 429.900 | 380,56 | 373,91 | 378,07 | 00:00:00 | | 2000-10-10 | 375,57 | 2.654.400 | 378,07 | 374,54 | 377,03 | 00:00:00 | | 2000-10-11 | 372,25 | 950.600 | 378,90 | 366,85 | 373,91 | 00:00:00 | | 2000-10-12 | 368,72 | 1.159.400 | 373,08 | 367,47 | 373,08 | 00:00:00 | | 2000-10-13 | 365,19 | 2.155.700 | 369,34 | 357,92 | 364,77 | 00:00:00 | | 2000-10-16 | 381,81 | 3.868.900 | 383,05 | 365,19 | 370,17 | 00:00:00 | | 2000-10-17 | 364,77 | 3.601.300 | 382,01 | 364,77 | 380,56 | 00:00:00 | | 2000-10-18 | 366,43 | 3.944.400 | 381,81 | 361,03 | 381,81 | 00:00:00 | | 2000-10-19 | 363,94 | 766.800 | 369,14 | 363,32 | 368,10 | 00:00:00 | | 2000-10-20 | 373,08 | 1.212.300 | 373,91 | 363,11 | 368,10 | 00:00:00 | | 2000-10-23 | 373,71 | 1.775.800 | 383,05 | 372,25 | 383,05 | 00:00:00 | | 2000-10-24 | 370,59 | 2.661.400 | 375,57 | 369,76 | 373,50 | 00:00:00 | | 2000-10-25 | 353,35 | 3.661.600 | 369,76 | 353,14 | 369,76 | 00:00:00 | | 2000-10-26 | 348,99 | 2.440.800 | 381,39 | 348,15 | 381,39 | 00:00:00 | | 2000-10-27 | 347,53 | 1.884.200 | 355,22 | 346,49 | 353,14 | 00:00:00 | | 2000-10-30 | 347,95 | 1.581.700 | 353,14 | 343,17 | 343,17 | 00:00:00 | | 2000-10-31 | 347,95 | 0 | 347,95 | 347,95 | 347,95 | 00:00:00 | | 2000-11-01 | 346,49 | 3.234.400 | 348,78 | 344,42 | 344,83 | 00:00:00 | | 2000-11-02 | 345,66 | 4.595.400 | 347,32 | 344,83 | 346,49 | 00:00:00 | | 2000-11-03 | 340,68 | 3.274.300 | 346,49 | 339,01 | 345,87 | 00:00:00 | | 2000-11-06 | 345,00 | 7.947.000 | 346,08 | 335,69 | 335,69 | 00:00:00 | | 2000-11-07 | 343,17 | 2.452.600 | 345,66 | 338,18 | 338,18 | 00:00:00 | | 2000-11-08 | 341,51 | 2.443.500 | 343,79 | 339,01 | 342,34 | 00:00:00 | | 2000-11-09 | 341,51 | 2.154.600 | 342,75 | 339,01 | 342,75 | 00:00:00 | | 2000-11-10 | 348,99 | 7.029.000 | 348,99 | 339,22 | 341,30 | 00:00:00 | | 2000-11-13 | 348,57 | 5.753.300 | 351,48 | 346,91 | 351,48 | 00:00:00 | | 2000-11-14 | 354,80 | 6.914.300 | 357,29 | 349,61 | 350,23 | 00:00:00 | | 2000-11-15 | 346,91 | 4.549.100 | 356,67 | 346,49 | 356,46 | 00:00:00 | | 2000-11-16 | 360,62 | 6.095.700 | 360,62 | 349,40 | 349,40 | 00:00:00 | | 2000-11-17 | 355,42 | 5.496.000 | 360,41 | 348,99 | 357,29 | 00:00:00 | | 2000-11-20 | 355,22 | 2.244.000 | 357,29 | 349,82 | 355,01 | 00:00:00 | | 2000-11-21 | 354,80 | 4.238.500 | 357,29 | 349,40 | 356,88 | 00:00:00 | | 2000-11-22 | 359,79 | 3.854.400 | 370,17 | 348,99 | 350,65 | 00:00:00 | | 2000-11-23 | 364,77 | 3.062.200 | 376,82 | 359,79 | 359,99 | 00:00:00 | | 2000-11-24 | 361,45 | 544.100 | 371,84 | 359,79 | 371,84 | 00:00:00 | | 2000-11-27 | 372,04 | 1.365.800 | 376,61 | 358,96 | 364,77 | 00:00:00 | | 2000-11-28 | 368,30 | 1.011.000 | 376,20 | 362,28 | 371,42 | 00:00:00 | | 2000-11-29 | 379,73 | 4.258.200 | 382,22 | 368,10 | 369,76 | 00:00:00 | | 2000-11-30 | 382,22 | 2.973.900 | 389,28 | 373,91 | 383,05 | 00:00:00 | | 2000-12-01 | 373,08 | 2.430.900 | 385,13 | 370,38 | 385,13 | 00:00:00 | | 2000-12-04 | 383,88 | 2.202.800 | 384,30 | 357,29 | 375,57 | 00:00:00 | | 2000-12-05 | 385,55 | 1.508.900 | 388,45 | 384,09 | 384,71 | 00:00:00 | | 2000-12-06 | 375,57 | 1.742.600 | 389,70 | 374,74 | 387,21 | 00:00:00 | | 2000-12-07 | 369,76 | 634.500 | 376,55 | 369,76 | 376,41 | 00:00:00 | | 2000-12-08 | 372,67 | 6.320.100 | 380,98 | 367,27 | 379,73 | 00:00:00 | | 2000-12-11 | 371,42 | 644.200 | 378,07 | 371,42 | 378,07 | 00:00:00 | | 2000-12-12 | 375,57 | 2.086.900 | 376,61 | 369,76 | 375,57 | 00:00:00 | | 2000-12-13 | 368,51 | 2.802.800 | 378,90 | 365,60 | 375,57 | 00:00:00 | | 2000-12-14 | 364,77 | 3.101.700 | 378,90 | 361,45 | 378,90 | 00:00:00 | | 2000-12-15 | 372,25 | 1.915.900 | 373,91 | 358,54 | 358,96 | 00:00:00 | | 2000-12-18 | 376,82 | 1.183.600 | 380,14 | 370,17 | 377,24 | 00:00:00 | | 2000-12-19 | 378,07 | 1.250.200 | 381,60 | 372,25 | 375,99 | 00:00:00 | | 2000-12-20 | 400,50 | 4.338.500 | 402,99 | 146,66 | 382,22 | 00:00:00 | | 2000-12-21 | 389,49 | 2.473.900 | 412,97 | 388,87 | 391,36 | 00:00:00 | | 2000-12-22 | 387,83 | 1.564.000 | 390,32 | 385,34 | 388,87 | 00:00:00 | | 2000-12-25 | 387,83 | 0 | 387,83 | 387,83 | 387,83 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
