|
 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 | | 2018-08-22 | 488,20 | 2.328.392 | 494,00 | 485,20 | 485,20 | 00:00:00 | | 2018-08-23 | 486,50 | 1.929.339 | 488,40 | 483,70 | 487,30 | 00:00:00 | | 2018-08-24 | 483,20 | 2.377.089 | 486,30 | 482,60 | 482,90 | 00:00:00 | | 2018-08-28 | 490,40 | 6.032.061 | 494,00 | 483,10 | 488,50 | 00:00:00 | | 2018-08-29 | 492,40 | 5.553.452 | 498,90 | 491,00 | 491,00 | 00:00:00 | | 2018-08-30 | 467,80 | 3.463.415 | 486,00 | 467,80 | 486,00 | 00:00:00 | | 2018-08-31 | 471,10 | 3.976.242 | 474,30 | 465,20 | 469,50 | 00:00:00 | | 2018-09-03 | 461,30 | 7.148.463 | 473,30 | 461,30 | 471,00 | 00:00:00 | | 2018-09-04 | 458,00 | 3.232.464 | 465,90 | 455,70 | 462,30 | 00:00:00 | | 2018-09-05 | 451,50 | 5.107.531 | 459,40 | 448,70 | 452,60 | 00:00:00 | | 2018-09-06 | 445,40 | 4.248.834 | 455,50 | 444,60 | 452,50 | 00:00:00 | | 2018-09-07 | 446,20 | 2.206.731 | 452,90 | 444,50 | 446,80 | 00:00:00 | | 2018-09-10 | 452,80 | 2.706.551 | 455,10 | 446,40 | 451,40 | 00:00:00 | | 2018-09-11 | 452,20 | 3.277.043 | 454,70 | 448,80 | 451,50 | 00:00:00 | | 2018-09-12 | 459,60 | 2.626.111 | 459,80 | 450,70 | 453,60 | 00:00:00 | | 2018-09-13 | 463,10 | 4.135.897 | 466,30 | 456,50 | 457,20 | 00:00:00 | | 2018-09-14 | 460,00 | 2.265.855 | 466,50 | 454,30 | 464,70 | 00:00:00 | | 2018-09-17 | 459,00 | 2.071.344 | 461,50 | 455,30 | 459,40 | 00:00:00 | | 2018-09-18 | 462,00 | 3.038.448 | 464,20 | 458,20 | 459,30 | 00:00:00 | | 2018-09-19 | 465,00 | 4.009.621 | 469,50 | 458,80 | 459,70 | 00:00:00 | | 2018-09-20 | 464,20 | 2.675.999 | 467,60 | 461,20 | 467,60 | 00:00:00 | | 2018-09-21 | 470,00 | 5.627.400 | 471,90 | 464,20 | 464,80 | 00:00:00 | | 2018-09-24 | 463,40 | 2.174.875 | 470,60 | 462,70 | 466,60 | 00:00:00 | | 2018-09-25 | 462,70 | 2.229.649 | 468,90 | 460,70 | 465,00 | 00:00:00 | | 2018-09-26 | 464,20 | 324.061 | 465,80 | 462,50 | 463,60 | 00:00:00 | | 2018-09-27 | 465,10 | 1.767.492 | 465,50 | 458,00 | 459,00 | 00:00:00 | | 2018-09-28 | 456,70 | 3.280.462 | 465,00 | 456,70 | 462,80 | 00:00:00 | | 2018-10-01 | 459,70 | 3.191.656 | 464,80 | 456,70 | 456,70 | 00:00:00 | | 2018-10-02 | 456,10 | 3.663.326 | 460,10 | 453,70 | 456,70 | 00:00:00 | | 2018-10-03 | 455,60 | 3.851.545 | 460,60 | 454,90 | 457,50 | 00:00:00 | | 2018-10-04 | 428,30 | 8.221.016 | 457,30 | 428,30 | 457,30 | 00:00:00 | | 2018-10-05 | 440,40 | 9.885.234 | 463,00 | 440,40 | 445,00 | 00:00:00 | | 2018-10-08 | 442,60 | 4.818.789 | 447,60 | 438,70 | 440,00 | 00:00:00 | | 2018-10-09 | 445,60 | 3.885.425 | 450,10 | 440,70 | 446,50 | 00:00:00 | | 2018-10-10 | 441,10 | 4.018.342 | 449,40 | 440,00 | 444,60 | 00:00:00 | | 2018-10-11 | 434,00 | 9.071.470 | 439,50 | 432,90 | 438,20 | 00:00:00 | | 2018-10-12 | 431,90 | 3.285.687 | 443,70 | 431,90 | 436,30 | 00:00:00 | | 2018-10-15 | 429,90 | 3.119.282 | 433,20 | 428,80 | 430,40 | 00:00:00 | | 2018-10-16 | 441,40 | 2.470.402 | 443,60 | 431,50 | 431,50 | 00:00:00 | | 2018-10-17 | 441,90 | 2.831.410 | 448,30 | 439,90 | 444,10 | 00:00:00 | | 2018-10-18 | 444,90 | 2.844.104 | 453,80 | 442,70 | 442,80 | 00:00:00 | | 2018-10-19 | 448,70 | 681.328 | 452,80 | 447,60 | 452,80 | 00:00:00 | | 2018-10-22 | 442,80 | 4.234.315 | 454,30 | 442,80 | 450,70 | 00:00:00 | | 2018-10-23 | 426,30 | 826.618 | 438,00 | 425,10 | 436,60 | 00:00:00 | | 2018-10-24 | 427,00 | 2.516.228 | 434,90 | 426,30 | 428,10 | 00:00:00 | | 2018-10-25 | 432,90 | 3.050.371 | 435,40 | 424,20 | 424,80 | 00:00:00 | | 2018-10-26 | 433,60 | 2.516.663 | 436,30 | 429,10 | 429,90 | 00:00:00 | | 2018-10-29 | 441,60 | 3.556.254 | 446,40 | 435,30 | 435,30 | 00:00:00 | | 2018-10-30 | 445,80 | 2.603.335 | 448,20 | 439,90 | 443,80 | 00:00:00 | | 2018-10-31 | 438,50 | 6.700.175 | 452,10 | 438,50 | 448,10 | 00:00:00 | | 2018-11-01 | 446,00 | 3.303.001 | 450,40 | 440,30 | 445,10 | 00:00:00 | | 2018-11-02 | 445,60 | 8.596.399 | 451,00 | 443,50 | 448,00 | 00:00:00 | | 2018-11-05 | 441,80 | 2.272.567 | 448,50 | 440,80 | 442,10 | 00:00:00 | | 2018-11-06 | 443,00 | 2.587.646 | 445,50 | 439,10 | 442,60 | 00:00:00 | | 2018-11-07 | 441,90 | 2.645.133 | 445,00 | 428,10 | 428,10 | 00:00:00 | | 2018-11-08 | 445,50 | 2.207.604 | 446,10 | 438,50 | 443,30 | 00:00:00 | | 2018-11-09 | 444,70 | 2.306.904 | 446,60 | 440,50 | 444,00 | 00:00:00 | | 2018-11-12 | 438,80 | 2.350.965 | 447,10 | 434,60 | 447,10 | 00:00:00 | | 2018-11-13 | 440,10 | 2.156.967 | 442,60 | 436,90 | 442,60 | 00:00:00 | | 2018-11-15 | 423,30 | 3.382.731 | 441,70 | 416,80 | 435,50 | 00:00:00 | | 2018-11-16 | 421,60 | 2.840.398 | 424,60 | 412,50 | 423,00 | 00:00:00 | | 2018-11-19 | 420,40 | 2.485.100 | 427,20 | 419,90 | 421,70 | 00:00:00 | | 2018-11-20 | 409,10 | 3.419.272 | 424,90 | 408,10 | 418,00 | 00:00:00 | | 2018-11-21 | 412,60 | 4.198.906 | 415,20 | 408,60 | 410,20 | 00:00:00 | | 2018-11-22 | 414,50 | 2.225.744 | 420,10 | 411,50 | 414,40 | 00:00:00 | | 2018-11-23 | 420,30 | 2.395.949 | 422,60 | 415,10 | 418,20 | 00:00:00 | | 2018-11-26 | 416,70 | 887.999 | 423,60 | 416,70 | 420,00 | 00:00:00 | | 2018-11-27 | 418,90 | 2.204.601 | 421,40 | 417,30 | 420,00 | 00:00:00 | | 2018-11-28 | 421,00 | 3.495.854 | 423,50 | 418,60 | 421,40 | 00:00:00 | | 2018-11-29 | 389,10 | 7.241.637 | 403,50 | 388,70 | 402,70 | 00:00:00 | | 2018-11-30 | 386,00 | 5.870.805 | 396,00 | 383,60 | 392,40 | 00:00:00 | | 2018-12-03 | 377,50 | 3.012.325 | 396,40 | 376,50 | 391,70 | 00:00:00 | | | << < 41 42 43 44 45 46 47 48 49 50 51 52 > >> |
|
