|
 LAND SEC R.E.I.T. - [Ticker: LAND.L] |     | | Última Transacción | 819,000 | Hora de Cotización | 2018-12-04 - 00:00:00 | | Variación | +12,400 (+1,020%) | Rango 52 Semanas | [0,000 - 0,000] | | Máximo | 819,400 | Mínimo | 807,800 | | Volumen | 685.557 | Volumen Medio (3m) | 0 | | Demanda / Oferta | 948,000 x 262.400 - 970,000 x 24.500 | Yield | | | Cierre Anterior | 806,600 | PER | 0,00% | | Apertura | 807,800 | 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 LAND.L desde 2000-01-01 hasta 2024-04-24 | | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | | 2000-01-03 | 616,74 | 0 | 616,74 | 616,74 | 616,74 | 00:00:00 | | 2000-01-04 | 598,96 | 0 | 598,96 | 598,96 | 598,96 | 00:00:00 | | 2000-01-05 | 612,74 | 0 | 612,74 | 612,74 | 612,74 | 00:00:00 | | 2000-01-06 | 612,74 | 0 | 612,74 | 612,74 | 612,74 | 00:00:00 | | 2000-01-07 | 615,40 | 0 | 615,40 | 615,40 | 615,40 | 00:00:00 | | 2000-01-10 | 615,40 | 0 | 615,40 | 615,40 | 615,40 | 00:00:00 | | 2000-01-11 | 609,18 | 0 | 609,18 | 609,18 | 609,18 | 00:00:00 | | 2000-01-12 | 615,85 | 0 | 615,85 | 615,85 | 615,85 | 00:00:00 | | 2000-01-13 | 609,18 | 0 | 609,18 | 609,18 | 609,18 | 00:00:00 | | 2000-01-14 | 590,52 | 0 | 590,52 | 590,52 | 590,52 | 00:00:00 | | 2000-01-17 | 582,52 | 0 | 582,52 | 582,52 | 582,52 | 00:00:00 | | 2000-01-18 | 594,52 | 0 | 594,52 | 594,52 | 594,52 | 00:00:00 | | 2000-01-19 | 599,41 | 0 | 599,41 | 599,41 | 599,41 | 00:00:00 | | 2000-01-20 | 599,41 | 0 | 599,41 | 599,41 | 599,41 | 00:00:00 | | 2000-01-21 | 590,08 | 0 | 590,08 | 590,08 | 590,08 | 00:00:00 | | 2000-01-24 | 588,74 | 0 | 588,74 | 588,74 | 588,74 | 00:00:00 | | 2000-01-25 | 588,30 | 0 | 588,30 | 588,30 | 588,30 | 00:00:00 | | 2000-01-26 | 598,52 | 0 | 598,52 | 598,52 | 598,52 | 00:00:00 | | 2000-01-27 | 593,19 | 0 | 593,19 | 593,19 | 593,19 | 00:00:00 | | 2000-01-28 | 603,85 | 0 | 603,85 | 603,85 | 603,85 | 00:00:00 | | 2000-01-31 | 602,52 | 0 | 602,52 | 602,52 | 602,52 | 00:00:00 | | 2000-02-01 | 607,85 | 0 | 607,85 | 607,85 | 607,85 | 00:00:00 | | 2000-02-02 | 602,52 | 0 | 602,52 | 602,52 | 602,52 | 00:00:00 | | 2000-02-03 | 605,18 | 0 | 605,18 | 605,18 | 605,18 | 00:00:00 | | 2000-02-04 | 602,07 | 0 | 602,07 | 602,07 | 602,07 | 00:00:00 | | 2000-02-07 | 597,19 | 0 | 597,19 | 597,19 | 597,19 | 00:00:00 | | 2000-02-08 | 595,41 | 0 | 595,41 | 595,41 | 595,41 | 00:00:00 | | 2000-02-09 | 587,41 | 0 | 587,41 | 587,41 | 587,41 | 00:00:00 | | 2000-02-10 | 582,08 | 0 | 582,08 | 582,08 | 582,08 | 00:00:00 | | 2000-02-11 | 581,19 | 0 | 581,19 | 581,19 | 581,19 | 00:00:00 | | 2000-02-14 | 574,97 | 0 | 574,97 | 574,97 | 574,97 | 00:00:00 | | 2000-02-15 | 556,75 | 0 | 556,75 | 556,75 | 556,75 | 00:00:00 | | 2000-02-16 | 565,64 | 0 | 565,64 | 565,64 | 565,64 | 00:00:00 | | 2000-02-17 | 565,64 | 0 | 565,64 | 565,64 | 565,64 | 00:00:00 | | 2000-02-18 | 562,53 | 0 | 562,53 | 562,53 | 562,53 | 00:00:00 | | 2000-02-21 | 573,19 | 0 | 573,19 | 573,19 | 573,19 | 00:00:00 | | 2000-02-22 | 581,19 | 0 | 581,19 | 581,19 | 581,19 | 00:00:00 | | 2000-02-23 | 590,52 | 0 | 590,52 | 590,52 | 590,52 | 00:00:00 | | 2000-02-24 | 585,63 | 0 | 585,63 | 585,63 | 585,63 | 00:00:00 | | 2000-02-25 | 594,52 | 0 | 594,52 | 594,52 | 594,52 | 00:00:00 | | 2000-02-28 | 595,41 | 0 | 595,41 | 595,41 | 595,41 | 00:00:00 | | 2000-02-29 | 613,63 | 0 | 613,63 | 613,63 | 613,63 | 00:00:00 | | 2000-03-01 | 625,18 | 0 | 625,18 | 625,18 | 625,18 | 00:00:00 | | 2000-03-02 | 624,73 | 0 | 624,73 | 624,73 | 624,73 | 00:00:00 | | 2000-03-03 | 624,73 | 0 | 624,73 | 624,73 | 624,73 | 00:00:00 | | 2000-03-06 | 633,18 | 0 | 633,18 | 633,18 | 633,18 | 00:00:00 | | 2000-03-07 | 639,84 | 0 | 639,84 | 639,84 | 639,84 | 00:00:00 | | 2000-03-08 | 637,18 | 0 | 637,18 | 637,18 | 637,18 | 00:00:00 | | 2000-03-09 | 636,29 | 0 | 636,29 | 636,29 | 636,29 | 00:00:00 | | 2000-03-10 | 635,40 | 0 | 635,40 | 635,40 | 635,40 | 00:00:00 | | 2000-03-13 | 635,84 | 0 | 635,84 | 635,84 | 635,84 | 00:00:00 | | 2000-03-14 | 634,95 | 0 | 634,95 | 634,95 | 634,95 | 00:00:00 | | 2000-03-15 | 622,07 | 0 | 622,07 | 622,07 | 622,07 | 00:00:00 | | 2000-03-16 | 620,73 | 0 | 620,73 | 620,73 | 620,73 | 00:00:00 | | 2000-03-17 | 627,84 | 0 | 627,84 | 627,84 | 627,84 | 00:00:00 | | 2000-03-20 | 632,73 | 0 | 632,73 | 632,73 | 632,73 | 00:00:00 | | 2000-03-21 | 639,84 | 0 | 639,84 | 639,84 | 639,84 | 00:00:00 | | 2000-03-22 | 642,06 | 0 | 642,06 | 642,06 | 642,06 | 00:00:00 | | 2000-03-23 | 659,39 | 0 | 659,39 | 659,39 | 659,39 | 00:00:00 | | 2000-03-24 | 691,38 | 0 | 691,38 | 691,38 | 691,38 | 00:00:00 | | 2000-03-27 | 686,05 | 0 | 686,05 | 686,05 | 686,05 | 00:00:00 | | 2000-03-28 | 680,72 | 0 | 680,72 | 680,72 | 680,72 | 00:00:00 | | 2000-03-29 | 687,38 | 0 | 687,38 | 687,38 | 687,38 | 00:00:00 | | 2000-03-30 | 657,17 | 0 | 657,17 | 657,17 | 657,17 | 00:00:00 | | 2000-03-31 | 665,61 | 0 | 665,61 | 665,61 | 665,61 | 00:00:00 | | 2000-04-03 | 638,06 | 0 | 638,06 | 638,06 | 638,06 | 00:00:00 | | 2000-04-04 | 647,39 | 0 | 647,39 | 647,39 | 647,39 | 00:00:00 | | 2000-04-05 | 644,28 | 0 | 644,28 | 644,28 | 644,28 | 00:00:00 | | 2000-04-06 | 666,50 | 0 | 666,50 | 666,50 | 666,50 | 00:00:00 | | 2000-04-07 | 646,51 | 0 | 646,51 | 646,51 | 646,51 | 00:00:00 | | 2000-04-10 | 654,95 | 0 | 654,95 | 654,95 | 654,95 | 00:00:00 | | 2000-04-11 | 657,61 | 0 | 657,61 | 657,61 | 657,61 | 00:00:00 | | 2000-04-12 | 656,73 | 0 | 656,73 | 656,73 | 656,73 | 00:00:00 | | 2000-04-13 | 653,62 | 0 | 653,62 | 653,62 | 653,62 | 00:00:00 | | 2000-04-14 | 658,50 | 0 | 658,50 | 658,50 | 658,50 | 00:00:00 | | 2000-04-17 | 655,84 | 0 | 655,84 | 655,84 | 655,84 | 00:00:00 | | 2000-04-18 | 665,17 | 0 | 665,17 | 665,17 | 665,17 | 00:00:00 | | 2000-04-19 | 658,95 | 0 | 658,95 | 658,95 | 658,95 | 00:00:00 | | 2000-04-20 | 665,17 | 0 | 665,17 | 665,17 | 665,17 | 00:00:00 | | 2000-04-21 | 665,17 | 0 | 665,17 | 665,17 | 665,17 | 00:00:00 | | 2000-04-24 | 665,17 | 0 | 665,17 | 665,17 | 665,17 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
