|
 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 2024-05-04 | | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | | 2002-10-28 | 386,38 | 1.172.300 | 401,75 | 384,71 | 385,55 | 00:00:00 | | 2002-10-29 | 376,41 | 1.266.000 | 388,87 | 374,74 | 379,73 | 00:00:00 | | 2002-10-30 | 375,57 | 574.000 | 382,64 | 374,74 | 376,41 | 00:00:00 | | 2002-10-31 | 372,25 | 1.278.800 | 380,14 | 361,45 | 377,65 | 00:00:00 | | 2002-11-01 | 370,59 | 1.410.400 | 373,91 | 364,77 | 365,60 | 00:00:00 | | 2002-11-04 | 372,67 | 1.479.000 | 384,30 | 370,59 | 373,91 | 00:00:00 | | 2002-11-05 | 364,77 | 4.118.800 | 369,76 | 359,79 | 369,76 | 00:00:00 | | 2002-11-06 | 362,28 | 1.634.900 | 368,10 | 361,03 | 364,77 | 00:00:00 | | 2002-11-07 | 363,11 | 1.719.900 | 365,60 | 361,45 | 362,28 | 00:00:00 | | 2002-11-08 | 356,46 | 1.388.400 | 363,94 | 356,46 | 362,70 | 00:00:00 | | 2002-11-11 | 354,80 | 2.783.800 | 361,03 | 353,14 | 360,20 | 00:00:00 | | 2002-11-12 | 348,99 | 3.094.900 | 354,80 | 345,66 | 353,14 | 00:00:00 | | 2002-11-13 | 344,83 | 2.870.800 | 349,82 | 339,85 | 349,82 | 00:00:00 | | 2002-11-14 | 348,15 | 1.612.900 | 350,65 | 342,34 | 344,83 | 00:00:00 | | 2002-11-15 | 341,51 | 2.309.300 | 348,99 | 338,18 | 348,99 | 00:00:00 | | 2002-11-18 | 342,34 | 1.157.600 | 346,49 | 339,01 | 339,01 | 00:00:00 | | 2002-11-19 | 340,68 | 2.784.900 | 344,00 | 335,69 | 335,69 | 00:00:00 | | 2002-11-20 | 342,34 | 2.208.700 | 350,65 | 336,94 | 350,65 | 00:00:00 | | 2002-11-21 | 358,13 | 3.155.600 | 361,45 | 339,85 | 339,85 | 00:00:00 | | 2002-11-22 | 358,54 | 2.281.700 | 365,19 | 357,29 | 362,28 | 00:00:00 | | 2002-11-25 | 354,39 | 1.073.300 | 365,60 | 352,31 | 365,60 | 00:00:00 | | 2002-11-26 | 344,83 | 1.924.000 | 358,13 | 344,83 | 353,14 | 00:00:00 | | 2002-11-27 | 354,39 | 3.405.200 | 357,71 | 348,99 | 348,99 | 00:00:00 | | 2002-11-28 | 358,96 | 1.664.500 | 361,03 | 355,22 | 357,29 | 00:00:00 | | 2002-11-29 | 364,77 | 1.890.400 | 365,19 | 359,79 | 361,45 | 00:00:00 | | 2002-12-02 | 357,29 | 1.115.200 | 366,02 | 354,80 | 364,77 | 00:00:00 | | 2002-12-03 | 362,28 | 1.457.100 | 365,19 | 355,22 | 355,22 | 00:00:00 | | 2002-12-04 | 353,14 | 1.149.400 | 362,28 | 349,82 | 362,28 | 00:00:00 | | 2002-12-05 | 351,48 | 1.586.900 | 361,86 | 350,65 | 352,72 | 00:00:00 | | 2002-12-06 | 357,29 | 1.298.800 | 360,20 | 344,83 | 352,72 | 00:00:00 | | 2002-12-09 | 361,03 | 2.605.500 | 363,53 | 353,97 | 358,96 | 00:00:00 | | 2002-12-10 | 357,29 | 3.112.400 | 365,19 | 353,14 | 357,29 | 00:00:00 | | 2002-12-11 | 361,45 | 1.673.500 | 367,27 | 359,79 | 363,11 | 00:00:00 | | 2002-12-12 | 361,45 | 2.108.100 | 364,77 | 353,14 | 353,14 | 00:00:00 | | 2002-12-13 | 362,28 | 1.082.800 | 364,36 | 355,63 | 359,79 | 00:00:00 | | 2002-12-16 | 365,19 | 1.280.200 | 365,60 | 354,80 | 354,80 | 00:00:00 | | 2002-12-17 | 358,13 | 1.002.700 | 362,70 | 356,88 | 358,96 | 00:00:00 | | 2002-12-18 | 357,29 | 889.600 | 362,28 | 353,14 | 353,14 | 00:00:00 | | 2002-12-19 | 361,45 | 2.237.300 | 365,19 | 354,80 | 354,80 | 00:00:00 | | 2002-12-20 | 365,60 | 1.144.000 | 365,60 | 353,56 | 353,56 | 00:00:00 | | 2002-12-23 | 363,94 | 580.000 | 371,00 | 361,45 | 371,00 | 00:00:00 | | 2002-12-24 | 369,76 | 376.100 | 374,74 | 362,28 | 365,60 | 00:00:00 | | 2002-12-25 | 369,76 | 0 | 369,76 | 369,76 | 369,76 | 00:00:00 | | 2002-12-26 | 369,76 | 0 | 369,76 | 369,76 | 369,76 | 00:00:00 | | 2002-12-27 | 356,05 | 381.100 | 369,76 | 351,89 | 369,76 | 00:00:00 | | 2002-12-30 | 367,68 | 710.200 | 380,56 | 360,20 | 365,19 | 00:00:00 | | 2002-12-31 | 375,57 | 314.700 | 375,57 | 359,79 | 359,79 | 00:00:00 | | 2003-01-01 | 375,57 | 0 | 375,57 | 375,57 | 375,57 | 00:00:00 | | 2003-01-02 | 373,50 | 1.068.100 | 375,99 | 362,70 | 370,17 | 00:00:00 | | 2003-01-03 | 374,74 | 1.519.400 | 377,44 | 369,76 | 372,04 | 00:00:00 | | 2003-01-06 | 369,76 | 1.539.100 | 375,57 | 362,90 | 375,57 | 00:00:00 | | 2003-01-07 | 363,53 | 1.184.500 | 378,07 | 357,29 | 369,76 | 00:00:00 | | 2003-01-08 | 357,29 | 1.282.600 | 363,73 | 356,05 | 362,49 | 00:00:00 | | 2003-01-09 | 365,60 | 1.154.300 | 368,10 | 359,99 | 363,73 | 00:00:00 | | 2003-01-10 | 363,32 | 1.429.400 | 368,93 | 362,28 | 368,93 | 00:00:00 | | 2003-01-13 | 359,99 | 2.467.600 | 367,68 | 355,63 | 366,72 | 00:00:00 | | 2003-01-14 | 361,86 | 1.056.700 | 365,60 | 359,99 | 359,99 | 00:00:00 | | 2003-01-15 | 361,45 | 1.121.600 | 365,60 | 360,20 | 363,34 | 00:00:00 | | 2003-01-16 | 363,32 | 854.000 | 367,06 | 360,62 | 360,62 | 00:00:00 | | 2003-01-17 | 356,88 | 638.200 | 363,53 | 355,42 | 363,53 | 00:00:00 | | 2003-01-20 | 358,13 | 1.346.500 | 359,99 | 355,22 | 355,22 | 00:00:00 | | 2003-01-21 | 357,29 | 2.408.700 | 363,94 | 355,22 | 358,13 | 00:00:00 | | 2003-01-22 | 349,82 | 1.510.700 | 355,22 | 347,12 | 353,14 | 00:00:00 | | 2003-01-23 | 347,32 | 3.076.600 | 351,89 | 344,83 | 349,82 | 00:00:00 | | 2003-01-24 | 358,13 | 4.300.600 | 361,03 | 346,49 | 346,49 | 00:00:00 | | 2003-01-27 | 343,58 | 3.676.400 | 353,35 | 337,14 | 353,14 | 00:00:00 | | 2003-01-28 | 338,18 | 2.529.000 | 347,74 | 335,48 | 346,08 | 00:00:00 | | 2003-01-29 | 335,69 | 2.055.200 | 341,71 | 332,37 | 338,60 | 00:00:00 | | 2003-01-30 | 344,83 | 2.003.300 | 346,49 | 334,03 | 336,52 | 00:00:00 | | 2003-01-31 | 337,98 | 1.645.400 | 344,83 | 336,73 | 344,83 | 00:00:00 | | 2003-02-03 | 348,15 | 2.169.300 | 348,15 | 339,43 | 339,43 | 00:00:00 | | 2003-02-04 | 341,51 | 1.752.500 | 352,10 | 341,51 | 350,65 | 00:00:00 | | 2003-02-05 | 348,78 | 1.577.300 | 349,82 | 343,17 | 343,17 | 00:00:00 | | 2003-02-06 | 348,99 | 1.418.600 | 350,65 | 346,08 | 346,49 | 00:00:00 | | 2003-02-07 | 347,74 | 1.349.100 | 350,02 | 344,83 | 345,45 | 00:00:00 | | 2003-02-10 | 351,06 | 2.093.000 | 357,09 | 350,65 | 350,65 | 00:00:00 | | 2003-02-11 | 351,48 | 1.285.500 | 356,46 | 345,87 | 354,39 | 00:00:00 | | 2003-02-12 | 344,42 | 1.360.600 | 353,76 | 343,58 | 351,69 | 00:00:00 | | 2003-02-13 | 341,30 | 2.717.900 | 346,08 | 334,86 | 342,34 | 00:00:00 | | 2003-02-14 | 340,68 | 1.588.400 | 346,91 | 340,68 | 342,13 | 00:00:00 | | 2003-02-17 | 347,12 | 1.105.300 | 348,57 | 341,92 | 347,32 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
