|
 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 2024-05-06 | | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | | 2001-03-26 | 764,25 | 0 | 764,25 | 764,25 | 764,25 | 00:00:00 | | 2001-03-27 | 770,48 | 0 | 770,48 | 770,48 | 770,48 | 00:00:00 | | 2001-03-28 | 766,48 | 0 | 766,48 | 766,48 | 766,48 | 00:00:00 | | 2001-03-29 | 768,25 | 0 | 768,25 | 768,25 | 768,25 | 00:00:00 | | 2001-03-30 | 782,03 | 0 | 782,03 | 782,03 | 782,03 | 00:00:00 | | 2001-04-02 | 789,14 | 0 | 789,14 | 789,14 | 789,14 | 00:00:00 | | 2001-04-03 | 780,25 | 0 | 780,25 | 780,25 | 780,25 | 00:00:00 | | 2001-04-04 | 782,92 | 0 | 782,92 | 782,92 | 782,92 | 00:00:00 | | 2001-04-05 | 797,14 | 0 | 797,14 | 797,14 | 797,14 | 00:00:00 | | 2001-04-06 | 794,47 | 0 | 794,47 | 794,47 | 794,47 | 00:00:00 | | 2001-04-09 | 812,24 | 0 | 812,24 | 812,24 | 812,24 | 00:00:00 | | 2001-04-10 | 813,13 | 0 | 813,13 | 813,13 | 813,13 | 00:00:00 | | 2001-04-11 | 808,69 | 0 | 808,69 | 808,69 | 808,69 | 00:00:00 | | 2001-04-12 | 815,80 | 0 | 815,80 | 815,80 | 815,80 | 00:00:00 | | 2001-04-13 | 815,80 | 0 | 815,80 | 815,80 | 815,80 | 00:00:00 | | 2001-04-16 | 815,80 | 0 | 815,80 | 815,80 | 815,80 | 00:00:00 | | 2001-04-17 | 812,24 | 0 | 812,24 | 812,24 | 812,24 | 00:00:00 | | 2001-04-18 | 814,91 | 730.500 | 814,91 | 814,91 | 814,91 | 00:00:00 | | 2001-04-19 | 822,91 | 0 | 822,91 | 822,91 | 822,91 | 00:00:00 | | 2001-04-20 | 826,02 | 0 | 826,02 | 826,02 | 826,02 | 00:00:00 | | 2001-04-23 | 822,91 | 0 | 822,91 | 822,91 | 822,91 | 00:00:00 | | 2001-04-24 | 818,91 | 0 | 818,91 | 818,91 | 818,91 | 00:00:00 | | 2001-04-25 | 814,46 | 0 | 814,46 | 814,46 | 814,46 | 00:00:00 | | 2001-04-26 | 805,13 | 0 | 805,13 | 805,13 | 805,13 | 00:00:00 | | 2001-04-27 | 795,36 | 0 | 795,36 | 795,36 | 795,36 | 00:00:00 | | 2001-04-30 | 791,80 | 0 | 791,80 | 791,80 | 791,80 | 00:00:00 | | 2001-05-01 | 777,58 | 0 | 777,58 | 777,58 | 777,58 | 00:00:00 | | 2001-05-02 | 782,03 | 0 | 782,03 | 782,03 | 782,03 | 00:00:00 | | 2001-05-03 | 782,03 | 0 | 782,03 | 782,03 | 782,03 | 00:00:00 | | 2001-05-04 | 795,36 | 0 | 795,36 | 795,36 | 795,36 | 00:00:00 | | 2001-05-07 | 795,36 | 0 | 795,36 | 795,36 | 795,36 | 00:00:00 | | 2001-05-08 | 798,02 | 0 | 798,02 | 798,02 | 798,02 | 00:00:00 | | 2001-05-09 | 798,91 | 0 | 798,91 | 798,91 | 798,91 | 00:00:00 | | 2001-05-10 | 790,91 | 0 | 790,91 | 790,91 | 790,91 | 00:00:00 | | 2001-05-11 | 793,14 | 0 | 793,14 | 793,14 | 793,14 | 00:00:00 | | 2001-05-14 | 785,14 | 0 | 785,14 | 785,14 | 785,14 | 00:00:00 | | 2001-05-15 | 791,80 | 0 | 791,80 | 791,80 | 791,80 | 00:00:00 | | 2001-05-16 | 798,91 | 0 | 798,91 | 798,91 | 798,91 | 00:00:00 | | 2001-05-17 | 794,91 | 0 | 794,91 | 794,91 | 794,91 | 00:00:00 | | 2001-05-18 | 782,92 | 0 | 782,92 | 782,92 | 782,92 | 00:00:00 | | 2001-05-21 | 786,03 | 0 | 786,03 | 786,03 | 786,03 | 00:00:00 | | 2001-05-22 | 788,25 | 0 | 788,25 | 788,25 | 788,25 | 00:00:00 | | 2001-05-23 | 790,91 | 0 | 790,91 | 790,91 | 790,91 | 00:00:00 | | 2001-05-24 | 798,02 | 0 | 798,02 | 798,02 | 798,02 | 00:00:00 | | 2001-05-25 | 796,25 | 0 | 796,25 | 796,25 | 796,25 | 00:00:00 | | 2001-05-28 | 796,25 | 0 | 796,25 | 796,25 | 796,25 | 00:00:00 | | 2001-05-29 | 783,81 | 0 | 783,81 | 783,81 | 783,81 | 00:00:00 | | 2001-05-30 | 764,70 | 0 | 764,70 | 764,70 | 764,70 | 00:00:00 | | 2001-05-31 | 768,70 | 0 | 768,70 | 768,70 | 768,70 | 00:00:00 | | 2001-06-01 | 780,25 | 0 | 780,25 | 780,25 | 780,25 | 00:00:00 | | 2001-06-04 | 789,14 | 0 | 789,14 | 789,14 | 789,14 | 00:00:00 | | 2001-06-05 | 784,25 | 0 | 784,25 | 784,25 | 784,25 | 00:00:00 | | 2001-06-06 | 786,47 | 0 | 786,47 | 786,47 | 786,47 | 00:00:00 | | 2001-06-07 | 790,47 | 0 | 790,47 | 790,47 | 790,47 | 00:00:00 | | 2001-06-08 | 786,47 | 0 | 786,47 | 786,47 | 786,47 | 00:00:00 | | 2001-06-11 | 793,58 | 0 | 793,58 | 793,58 | 793,58 | 00:00:00 | | 2001-06-12 | 794,47 | 0 | 794,47 | 794,47 | 794,47 | 00:00:00 | | 2001-06-13 | 794,03 | 0 | 794,03 | 794,03 | 794,03 | 00:00:00 | | 2001-06-14 | 799,80 | 1.788.600 | 799,80 | 799,80 | 799,80 | 00:00:00 | | 2001-06-15 | 797,58 | 0 | 797,58 | 797,58 | 797,58 | 00:00:00 | | 2001-06-18 | 799,36 | 0 | 799,36 | 799,36 | 799,36 | 00:00:00 | | 2001-06-19 | 798,02 | 3.427.700 | 798,02 | 798,02 | 798,02 | 00:00:00 | | 2001-06-20 | 794,03 | 0 | 794,03 | 794,03 | 794,03 | 00:00:00 | | 2001-06-21 | 782,03 | 0 | 782,03 | 782,03 | 782,03 | 00:00:00 | | 2001-06-22 | 773,14 | 0 | 773,14 | 773,14 | 773,14 | 00:00:00 | | 2001-06-25 | 782,03 | 0 | 782,03 | 782,03 | 782,03 | 00:00:00 | | 2001-06-26 | 774,03 | 0 | 774,03 | 774,03 | 774,03 | 00:00:00 | | 2001-06-27 | 776,70 | 0 | 776,70 | 776,70 | 776,70 | 00:00:00 | | 2001-06-28 | 774,03 | 0 | 774,03 | 774,03 | 774,03 | 00:00:00 | | 2001-06-29 | 776,70 | 0 | 776,70 | 776,70 | 776,70 | 00:00:00 | | 2001-07-02 | 771,36 | 0 | 771,36 | 771,36 | 771,36 | 00:00:00 | | 2001-07-03 | 768,25 | 0 | 768,25 | 768,25 | 768,25 | 00:00:00 | | 2001-07-04 | 773,59 | 0 | 773,59 | 773,59 | 773,59 | 00:00:00 | | 2001-07-05 | 780,25 | 0 | 780,25 | 780,25 | 780,25 | 00:00:00 | | 2001-07-06 | 772,25 | 0 | 772,25 | 772,25 | 772,25 | 00:00:00 | | 2001-07-09 | 772,70 | 0 | 772,70 | 772,70 | 772,70 | 00:00:00 | | 2001-07-10 | 778,47 | 0 | 778,47 | 778,47 | 778,47 | 00:00:00 | | 2001-07-11 | 780,25 | 0 | 780,25 | 780,25 | 780,25 | 00:00:00 | | 2001-07-12 | 789,14 | 0 | 789,14 | 789,14 | 789,14 | 00:00:00 | | 2001-07-13 | 786,47 | 0 | 786,47 | 786,47 | 786,47 | 00:00:00 | | 2001-07-16 | 784,25 | 0 | 784,25 | 784,25 | 784,25 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
