|
 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 | | 2002-07-08 | 482,76 | 1.743.200 | 485,26 | 480,69 | 482,35 | 00:00:00 | | 2002-07-09 | 468,22 | 1.361.200 | 494,40 | 466,14 | 486,09 | 00:00:00 | | 2002-07-10 | 457,00 | 1.907.600 | 477,78 | 456,59 | 477,78 | 00:00:00 | | 2002-07-11 | 440,39 | 1.600.700 | 467,39 | 436,23 | 446,62 | 00:00:00 | | 2002-07-12 | 439,56 | 1.253.000 | 452,85 | 427,92 | 443,71 | 00:00:00 | | 2002-07-15 | 433,74 | 2.286.900 | 452,85 | 428,75 | 448,28 | 00:00:00 | | 2002-07-16 | 430,83 | 2.164.900 | 448,35 | 419,61 | 441,63 | 00:00:00 | | 2002-07-17 | 442,88 | 1.680.500 | 443,71 | 423,77 | 424,18 | 00:00:00 | | 2002-07-18 | 444,54 | 2.032.900 | 460,37 | 436,23 | 442,88 | 00:00:00 | | 2002-07-19 | 443,71 | 1.840.300 | 455,78 | 440,39 | 441,22 | 00:00:00 | | 2002-07-22 | 440,39 | 1.739.000 | 448,07 | 439,97 | 443,29 | 00:00:00 | | 2002-07-23 | 440,39 | 2.372.000 | 456,17 | 438,72 | 448,70 | 00:00:00 | | 2002-07-24 | 426,26 | 1.950.400 | 439,56 | 412,97 | 433,32 | 00:00:00 | | 2002-07-25 | 429,58 | 1.270.700 | 440,39 | 417,95 | 440,39 | 00:00:00 | | 2002-07-26 | 427,09 | 705.000 | 434,15 | 415,87 | 431,66 | 00:00:00 | | 2002-07-29 | 429,58 | 1.880.600 | 436,23 | 415,46 | 429,58 | 00:00:00 | | 2002-07-30 | 436,23 | 1.042.100 | 469,47 | 422,94 | 432,08 | 00:00:00 | | 2002-07-31 | 455,34 | 1.512.300 | 457,00 | 425,43 | 438,31 | 00:00:00 | | 2002-08-01 | 426,68 | 1.375.100 | 454,51 | 426,68 | 448,28 | 00:00:00 | | 2002-08-02 | 417,95 | 1.868.700 | 437,06 | 415,46 | 432,49 | 00:00:00 | | 2002-08-05 | 410,06 | 1.018.100 | 420,03 | 410,06 | 417,54 | 00:00:00 | | 2002-08-06 | 419,61 | 2.018.100 | 430,42 | 406,32 | 410,06 | 00:00:00 | | 2002-08-07 | 420,86 | 1.104.100 | 431,66 | 414,63 | 420,03 | 00:00:00 | | 2002-08-08 | 430,42 | 1.168.400 | 432,08 | 415,46 | 427,09 | 00:00:00 | | 2002-08-09 | 430,42 | 743.500 | 447,03 | 421,28 | 435,40 | 00:00:00 | | 2002-08-12 | 427,92 | 910.600 | 451,60 | 422,94 | 427,92 | 00:00:00 | | 2002-08-13 | 423,77 | 3.021.500 | 426,26 | 418,78 | 423,77 | 00:00:00 | | 2002-08-14 | 430,00 | 1.626.400 | 431,25 | 421,28 | 430,00 | 00:00:00 | | 2002-08-15 | 425,43 | 1.200.100 | 440,39 | 423,77 | 425,43 | 00:00:00 | | 2002-08-16 | 426,26 | 1.225.300 | 427,92 | 421,28 | 426,26 | 00:00:00 | | 2002-08-19 | 427,92 | 1.169.600 | 428,34 | 424,60 | 427,92 | 00:00:00 | | 2002-08-20 | 423,77 | 804.200 | 429,58 | 423,77 | 423,77 | 00:00:00 | | 2002-08-21 | 425,85 | 1.961.000 | 432,08 | 423,77 | 425,85 | 00:00:00 | | 2002-08-22 | 424,60 | 975.100 | 436,23 | 420,44 | 424,60 | 00:00:00 | | 2002-08-23 | 418,78 | 1.357.500 | 427,09 | 411,30 | 418,78 | 00:00:00 | | 2002-08-26 | 418,78 | 0 | 418,78 | 418,78 | 418,78 | 00:00:00 | | 2002-08-27 | 414,63 | 3.428.100 | 418,78 | 405,90 | 414,63 | 00:00:00 | | 2002-08-28 | 397,59 | 3.446.300 | 412,13 | 392,61 | 397,59 | 00:00:00 | | 2002-08-29 | 398,42 | 1.947.900 | 401,33 | 390,53 | 398,42 | 00:00:00 | | 2002-08-30 | 396,76 | 1.190.200 | 402,99 | 393,02 | 396,76 | 00:00:00 | | 2002-09-02 | 389,70 | 1.155.900 | 398,84 | 389,70 | 389,70 | 00:00:00 | | 2002-09-03 | 384,71 | 1.852.600 | 392,19 | 382,22 | 384,71 | 00:00:00 | | 2002-09-04 | 388,04 | 1.028.200 | 401,33 | 380,56 | 388,04 | 00:00:00 | | 2002-09-05 | 380,14 | 2.592.800 | 388,04 | 374,33 | 380,14 | 00:00:00 | | 2002-09-06 | 386,79 | 1.801.500 | 396,35 | 375,99 | 392,19 | 00:00:00 | | 2002-09-09 | 384,71 | 861.300 | 392,19 | 381,81 | 386,79 | 00:00:00 | | 2002-09-10 | 393,85 | 2.697.500 | 395,93 | 386,38 | 389,70 | 00:00:00 | | 2002-09-11 | 398,84 | 905.800 | 400,92 | 393,02 | 393,02 | 00:00:00 | | 2002-09-12 | 386,38 | 1.438.500 | 398,84 | 386,38 | 398,84 | 00:00:00 | | 2002-09-13 | 378,90 | 1.123.300 | 385,55 | 370,17 | 372,67 | 00:00:00 | | 2002-09-16 | 389,28 | 531.000 | 389,28 | 366,43 | 366,43 | 00:00:00 | | 2002-09-17 | 378,48 | 1.220.400 | 386,38 | 374,33 | 386,38 | 00:00:00 | | 2002-09-18 | 365,60 | 2.192.200 | 378,90 | 361,86 | 378,07 | 00:00:00 | | 2002-09-19 | 359,79 | 1.690.700 | 366,43 | 352,31 | 361,45 | 00:00:00 | | 2002-09-20 | 370,59 | 4.363.300 | 411,30 | 348,99 | 363,94 | 00:00:00 | | 2002-09-23 | 355,63 | 1.914.000 | 381,39 | 352,31 | 381,39 | 00:00:00 | | 2002-09-24 | 353,97 | 3.688.900 | 358,96 | 349,82 | 353,14 | 00:00:00 | | 2002-09-25 | 359,37 | 2.719.200 | 369,76 | 353,56 | 353,56 | 00:00:00 | | 2002-09-26 | 371,00 | 1.923.100 | 373,91 | 359,79 | 365,60 | 00:00:00 | | 2002-09-27 | 373,91 | 1.562.100 | 377,24 | 359,79 | 367,27 | 00:00:00 | | 2002-09-30 | 365,60 | 1.601.000 | 380,56 | 359,37 | 380,56 | 00:00:00 | | 2002-10-01 | 361,45 | 2.779.600 | 368,93 | 359,37 | 365,60 | 00:00:00 | | 2002-10-02 | 383,47 | 2.271.800 | 388,04 | 362,70 | 373,91 | 00:00:00 | | 2002-10-03 | 371,42 | 2.398.400 | 382,22 | 369,76 | 382,22 | 00:00:00 | | 2002-10-04 | 364,77 | 1.978.500 | 372,67 | 357,71 | 365,60 | 00:00:00 | | 2002-10-07 | 365,60 | 1.040.600 | 373,08 | 356,05 | 364,77 | 00:00:00 | | 2002-10-08 | 366,43 | 2.070.800 | 370,59 | 359,79 | 359,79 | 00:00:00 | | 2002-10-09 | 367,27 | 1.287.100 | 371,84 | 360,20 | 371,84 | 00:00:00 | | 2002-10-10 | 367,27 | 1.167.300 | 372,67 | 363,11 | 372,67 | 00:00:00 | | 2002-10-11 | 379,73 | 2.437.300 | 392,19 | 363,11 | 372,25 | 00:00:00 | | 2002-10-14 | 375,57 | 654.000 | 382,64 | 373,91 | 373,91 | 00:00:00 | | 2002-10-15 | 386,38 | 1.725.500 | 386,79 | 373,91 | 378,07 | 00:00:00 | | 2002-10-16 | 379,73 | 1.248.600 | 397,59 | 378,90 | 381,39 | 00:00:00 | | 2002-10-17 | 391,36 | 718.200 | 398,01 | 379,73 | 379,73 | 00:00:00 | | 2002-10-18 | 383,88 | 2.566.200 | 391,36 | 372,25 | 391,36 | 00:00:00 | | 2002-10-21 | 382,22 | 912.900 | 386,38 | 378,90 | 386,38 | 00:00:00 | | 2002-10-22 | 373,08 | 1.916.800 | 385,55 | 373,08 | 378,48 | 00:00:00 | | 2002-10-23 | 383,47 | 2.417.400 | 390,53 | 372,67 | 372,67 | 00:00:00 | | 2002-10-24 | 391,36 | 2.402.900 | 394,27 | 379,73 | 379,73 | 00:00:00 | | 2002-10-25 | 388,04 | 1.255.300 | 391,36 | 384,30 | 385,55 | 00:00:00 | | 2002-10-28 | 386,38 | 1.172.300 | 401,75 | 384,71 | 385,55 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
