|
 HAMMERSON REIT - [Ticker: HMSO.L] |     | | Última Transacción | 377,500 | Hora de Cotización | 2018-12-03 - 00:00:00 | | Variación | --8.50 (+0.98%) | Rango 52 Semanas | [0,000 - 0,000] | | Máximo | 396,400 | Mínimo | 376,500 | | Volumen | 3.012.325 | Volumen Medio (3m) | 0 | | Demanda / Oferta | 515,000 x 14.300 - 528,000 x 30.600 | Yield | | | Cierre Anterior | 386,000 | PER | 0,00% | | Apertura | 391,700 | 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 HMSO.L desde 2000-01-01 hasta 2024-05-07 | | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | | 2005-11-01 | 918,50 | 5.338.700 | 930,00 | 895,00 | 895,00 | 00:00:00 | | 2005-11-02 | 927,50 | 1.277.300 | 928,00 | 915,00 | 919,50 | 00:00:00 | | 2005-11-03 | 954,50 | 2.908.200 | 955,50 | 927,50 | 927,50 | 00:00:00 | | 2005-11-04 | 965,50 | 2.756.100 | 978,50 | 949,50 | 950,00 | 00:00:00 | | 2005-11-07 | 975,00 | 2.195.000 | 980,00 | 963,50 | 968,50 | 00:00:00 | | 2005-11-08 | 968,50 | 1.957.300 | 984,00 | 966,00 | 984,00 | 00:00:00 | | 2005-11-09 | 960,50 | 1.225.100 | 987,50 | 954,00 | 987,50 | 00:00:00 | | 2005-11-10 | 965,00 | 729.500 | 970,00 | 961,00 | 965,50 | 00:00:00 | | 2005-11-11 | 981,50 | 1.699.200 | 992,00 | 972,50 | 974,00 | 00:00:00 | | 2005-11-14 | 969,50 | 889.800 | 1.000,00 | 967,50 | 991,50 | 00:00:00 | | 2005-11-15 | 972,00 | 1.191.800 | 982,00 | 964,00 | 971,00 | 00:00:00 | | 2005-11-16 | 983,50 | 2.018.300 | 1.003,50 | 975,00 | 975,50 | 00:00:00 | | 2005-11-17 | 983,00 | 1.698.500 | 992,00 | 978,00 | 991,00 | 00:00:00 | | 2005-11-18 | 999,00 | 1.519.000 | 1.006,00 | 988,00 | 991,50 | 00:00:00 | | 2005-11-21 | 986,00 | 1.596.500 | 1.005,00 | 984,00 | 1.005,00 | 00:00:00 | | 2005-11-22 | 986,00 | 1.378.400 | 992,00 | 982,00 | 992,00 | 00:00:00 | | 2005-11-23 | 988,00 | 2.537.900 | 996,00 | 985,50 | 991,00 | 00:00:00 | | 2005-11-24 | 971,50 | 1.594.600 | 988,00 | 963,00 | 988,00 | 00:00:00 | | 2005-11-25 | 985,00 | 827.300 | 988,00 | 976,50 | 977,00 | 00:00:00 | | 2005-11-28 | 979,50 | 582.800 | 994,50 | 972,50 | 994,50 | 00:00:00 | | 2005-11-29 | 983,00 | 1.215.800 | 987,00 | 976,50 | 983,00 | 00:00:00 | | 2005-11-30 | 955,00 | 2.536.700 | 983,00 | 955,00 | 976,00 | 00:00:00 | | 2005-12-01 | 973,00 | 2.113.400 | 978,50 | 949,50 | 960,00 | 00:00:00 | | 2005-12-02 | 984,00 | 1.466.300 | 984,00 | 971,00 | 971,00 | 00:00:00 | | 2005-12-05 | 964,00 | 1.078.400 | 998,00 | 964,00 | 990,50 | 00:00:00 | | 2005-12-06 | 977,00 | 1.343.000 | 984,00 | 964,00 | 969,50 | 00:00:00 | | 2005-12-07 | 979,50 | 1.226.000 | 998,50 | 971,00 | 981,00 | 00:00:00 | | 2005-12-08 | 964,50 | 966.700 | 981,00 | 959,50 | 980,50 | 00:00:00 | | 2005-12-09 | 958,00 | 1.809.800 | 966,00 | 949,00 | 957,50 | 00:00:00 | | 2005-12-12 | 957,50 | 761.100 | 977,00 | 956,00 | 964,00 | 00:00:00 | | 2005-12-13 | 961,00 | 855.200 | 966,50 | 956,00 | 957,50 | 00:00:00 | | 2005-12-14 | 980,00 | 1.686.300 | 981,00 | 962,50 | 963,00 | 00:00:00 | | 2005-12-15 | 999,00 | 3.024.200 | 1.001,00 | 985,50 | 985,50 | 00:00:00 | | 2005-12-16 | 1.010,00 | 1.677.500 | 1.017,00 | 1.003,00 | 1.004,00 | 00:00:00 | | 2005-12-19 | 1.007,50 | 571.600 | 1.014,50 | 1.002,50 | 1.014,50 | 00:00:00 | | 2005-12-20 | 1.007,50 | 1.005.700 | 1.013,00 | 1.004,00 | 1.008,50 | 00:00:00 | | 2005-12-21 | 998,50 | 773.900 | 1.014,00 | 994,00 | 1.008,00 | 00:00:00 | | 2005-12-22 | 1.004,00 | 539.900 | 1.009,00 | 996,00 | 1.001,00 | 00:00:00 | | 2005-12-23 | 1.012,00 | 527.100 | 1.014,00 | 1.004,00 | 1.006,00 | 00:00:00 | | 2005-12-26 | 1.012,00 | 0 | 1.012,00 | 1.012,00 | 1.012,00 | 00:00:00 | | 2005-12-27 | 1.012,00 | 0 | 1.012,00 | 1.012,00 | 1.012,00 | 00:00:00 | | 2005-12-28 | 1.015,00 | 434.500 | 1.029,50 | 1.008,00 | 1.014,00 | 00:00:00 | | 2005-12-29 | 1.020,50 | 257.100 | 1.023,50 | 1.012,00 | 1.015,00 | 00:00:00 | | 2005-12-30 | 1.022,00 | 129.900 | 1.037,00 | 1.013,50 | 1.037,00 | 00:00:00 | | 2006-01-02 | 1.022,00 | 0 | 1.022,00 | 1.022,00 | 1.022,00 | 00:00:00 | | 2006-01-03 | 1.020,00 | 654.800 | 1.026,50 | 1.009,50 | 1.019,00 | 00:00:00 | | 2006-01-04 | 1.031,00 | 2.237.400 | 1.038,50 | 1.021,00 | 1.028,00 | 00:00:00 | | 2006-01-05 | 1.023,00 | 1.057.900 | 1.035,00 | 1.021,50 | 1.035,00 | 00:00:00 | | 2006-01-06 | 1.017,50 | 2.508.800 | 1.028,00 | 1.010,50 | 1.028,00 | 00:00:00 | | 2006-01-09 | 981,50 | 2.966.800 | 1.018,00 | 980,50 | 1.010,00 | 00:00:00 | | 2006-01-10 | 985,00 | 2.320.700 | 987,50 | 958,00 | 984,00 | 00:00:00 | | 2006-01-11 | 987,50 | 686.400 | 991,50 | 982,50 | 985,00 | 00:00:00 | | 2006-01-12 | 982,50 | 1.475.900 | 991,00 | 975,00 | 980,50 | 00:00:00 | | 2006-01-13 | 988,50 | 901.600 | 990,00 | 978,50 | 987,00 | 00:00:00 | | 2006-01-16 | 985,00 | 893.100 | 988,50 | 940,00 | 940,00 | 00:00:00 | | 2006-01-17 | 990,00 | 1.686.300 | 992,50 | 985,00 | 985,00 | 00:00:00 | | 2006-01-18 | 987,50 | 860.200 | 989,50 | 972,00 | 980,00 | 00:00:00 | | 2006-01-19 | 1.013,00 | 1.548.700 | 1.016,00 | 985,50 | 987,50 | 00:00:00 | | 2006-01-20 | 1.022,00 | 1.539.300 | 1.028,00 | 1.015,00 | 1.018,00 | 00:00:00 | | 2006-01-23 | 1.013,00 | 859.200 | 1.022,00 | 1.003,50 | 1.017,50 | 00:00:00 | | 2006-01-24 | 1.015,50 | 673.500 | 1.018,50 | 1.006,50 | 1.013,00 | 00:00:00 | | 2006-01-25 | 1.035,00 | 2.503.300 | 1.035,00 | 1.018,50 | 1.022,00 | 00:00:00 | | 2006-01-26 | 1.030,00 | 1.037.400 | 1.043,50 | 1.025,00 | 1.043,00 | 00:00:00 | | 2006-01-27 | 1.033,50 | 546.400 | 1.037,00 | 1.025,00 | 1.037,00 | 00:00:00 | | 2006-01-30 | 1.029,00 | 1.038.300 | 1.032,50 | 1.025,00 | 1.026,00 | 00:00:00 | | 2006-01-31 | 1.044,00 | 1.091.500 | 1.048,50 | 1.022,50 | 1.027,00 | 00:00:00 | | 2006-02-01 | 1.056,50 | 2.142.900 | 1.056,50 | 1.035,50 | 1.041,00 | 00:00:00 | | 2006-02-02 | 1.066,00 | 2.972.200 | 1.079,00 | 1.047,00 | 1.056,50 | 00:00:00 | | 2006-02-03 | 1.062,00 | 1.104.100 | 1.074,50 | 1.056,00 | 1.074,50 | 00:00:00 | | 2006-02-06 | 1.069,50 | 733.900 | 1.072,50 | 1.058,50 | 1.062,00 | 00:00:00 | | 2006-02-07 | 1.061,00 | 1.461.500 | 1.073,50 | 1.052,50 | 1.065,00 | 00:00:00 | | 2006-02-08 | 1.059,00 | 955.800 | 1.061,00 | 1.046,50 | 1.046,50 | 00:00:00 | | 2006-02-09 | 1.068,00 | 1.359.600 | 1.069,00 | 1.051,00 | 1.059,50 | 00:00:00 | | 2006-02-10 | 1.085,50 | 1.850.800 | 1.089,00 | 1.066,00 | 1.068,50 | 00:00:00 | | 2006-02-13 | 1.088,50 | 1.169.300 | 1.090,50 | 1.079,50 | 1.089,00 | 00:00:00 | | 2006-02-14 | 1.097,00 | 847.000 | 1.100,00 | 1.088,50 | 1.100,00 | 00:00:00 | | 2006-02-15 | 1.088,00 | 1.553.600 | 1.103,00 | 1.082,50 | 1.100,00 | 00:00:00 | | 2006-02-16 | 1.082,50 | 1.555.300 | 1.088,00 | 1.078,50 | 1.088,00 | 00:00:00 | | 2006-02-17 | 1.079,50 | 652.500 | 1.084,50 | 1.075,00 | 1.082,50 | 00:00:00 | | 2006-02-20 | 1.082,00 | 647.000 | 1.088,50 | 1.073,00 | 1.076,00 | 00:00:00 | | 2006-02-21 | 1.095,50 | 955.800 | 1.102,00 | 1.082,00 | 1.082,50 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
