|
 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 | | 2001-07-16 | 784,25 | 0 | 784,25 | 784,25 | 784,25 | 00:00:00 | | 2001-07-17 | 784,69 | 0 | 784,69 | 784,69 | 784,69 | 00:00:00 | | 2001-07-18 | 782,03 | 0 | 782,03 | 782,03 | 782,03 | 00:00:00 | | 2001-07-19 | 788,25 | 1.405.400 | 788,25 | 788,25 | 788,25 | 00:00:00 | | 2001-07-20 | 782,03 | 0 | 782,03 | 782,03 | 782,03 | 00:00:00 | | 2001-07-23 | 783,81 | 0 | 783,81 | 783,81 | 783,81 | 00:00:00 | | 2001-07-24 | 786,47 | 0 | 786,47 | 786,47 | 786,47 | 00:00:00 | | 2001-07-25 | 776,70 | 0 | 776,70 | 776,70 | 776,70 | 00:00:00 | | 2001-07-26 | 774,47 | 0 | 774,47 | 774,47 | 774,47 | 00:00:00 | | 2001-07-27 | 781,14 | 2.748.600 | 781,14 | 781,14 | 781,14 | 00:00:00 | | 2001-07-30 | 782,03 | 0 | 782,03 | 782,03 | 782,03 | 00:00:00 | | 2001-07-31 | 780,25 | 0 | 780,25 | 780,25 | 780,25 | 00:00:00 | | 2001-08-01 | 784,69 | 0 | 784,69 | 784,69 | 784,69 | 00:00:00 | | 2001-08-02 | 788,25 | 0 | 788,25 | 788,25 | 788,25 | 00:00:00 | | 2001-08-03 | 781,14 | 0 | 781,14 | 781,14 | 781,14 | 00:00:00 | | 2001-08-06 | 785,58 | 0 | 785,58 | 785,58 | 785,58 | 00:00:00 | | 2001-08-07 | 787,36 | 0 | 787,36 | 787,36 | 787,36 | 00:00:00 | | 2001-08-08 | 778,03 | 0 | 778,03 | 778,03 | 778,03 | 00:00:00 | | 2001-08-09 | 783,36 | 0 | 783,36 | 783,36 | 783,36 | 00:00:00 | | 2001-08-10 | 784,69 | 0 | 784,69 | 784,69 | 784,69 | 00:00:00 | | 2001-08-13 | 786,47 | 0 | 786,47 | 786,47 | 786,47 | 00:00:00 | | 2001-08-14 | 785,58 | 0 | 785,58 | 785,58 | 785,58 | 00:00:00 | | 2001-08-15 | 787,36 | 0 | 787,36 | 787,36 | 787,36 | 00:00:00 | | 2001-08-16 | 790,91 | 0 | 790,91 | 790,91 | 790,91 | 00:00:00 | | 2001-08-17 | 785,58 | 0 | 785,58 | 785,58 | 785,58 | 00:00:00 | | 2001-08-20 | 789,14 | 0 | 789,14 | 789,14 | 789,14 | 00:00:00 | | 2001-08-21 | 790,91 | 0 | 790,91 | 790,91 | 790,91 | 00:00:00 | | 2001-08-22 | 793,14 | 0 | 793,14 | 793,14 | 793,14 | 00:00:00 | | 2001-08-23 | 798,02 | 0 | 798,02 | 798,02 | 798,02 | 00:00:00 | | 2001-08-24 | 802,02 | 0 | 802,02 | 802,02 | 802,02 | 00:00:00 | | 2001-08-27 | 802,02 | 0 | 802,02 | 802,02 | 802,02 | 00:00:00 | | 2001-08-28 | 804,24 | 0 | 804,24 | 804,24 | 804,24 | 00:00:00 | | 2001-08-29 | 803,36 | 0 | 803,36 | 803,36 | 803,36 | 00:00:00 | | 2001-08-30 | 799,36 | 0 | 799,36 | 799,36 | 799,36 | 00:00:00 | | 2001-08-31 | 799,36 | 100 | 799,36 | 799,36 | 799,36 | 00:00:00 | | 2001-09-03 | 805,13 | 0 | 805,13 | 805,13 | 805,13 | 00:00:00 | | 2001-09-04 | 798,91 | 0 | 798,91 | 798,91 | 798,91 | 00:00:00 | | 2001-09-05 | 795,80 | 0 | 795,80 | 795,80 | 795,80 | 00:00:00 | | 2001-09-06 | 784,69 | 0 | 784,69 | 784,69 | 784,69 | 00:00:00 | | 2001-09-07 | 766,03 | 0 | 766,03 | 766,03 | 766,03 | 00:00:00 | | 2001-09-10 | 766,92 | 0 | 766,92 | 766,92 | 766,92 | 00:00:00 | | 2001-09-11 | 744,70 | 0 | 744,70 | 744,70 | 744,70 | 00:00:00 | | 2001-09-12 | 735,82 | 0 | 735,82 | 735,82 | 735,82 | 00:00:00 | | 2001-09-13 | 745,59 | 0 | 745,59 | 745,59 | 745,59 | 00:00:00 | | 2001-09-14 | 740,71 | 0 | 740,71 | 740,71 | 740,71 | 00:00:00 | | 2001-09-17 | 746,48 | 0 | 746,48 | 746,48 | 746,48 | 00:00:00 | | 2001-09-18 | 742,48 | 0 | 742,48 | 742,48 | 742,48 | 00:00:00 | | 2001-09-19 | 746,93 | 0 | 746,93 | 746,93 | 746,93 | 00:00:00 | | 2001-09-20 | 740,26 | 0 | 740,26 | 740,26 | 740,26 | 00:00:00 | | 2001-09-21 | 702,94 | 0 | 702,94 | 702,94 | 702,94 | 00:00:00 | | 2001-09-24 | 715,38 | 0 | 715,38 | 715,38 | 715,38 | 00:00:00 | | 2001-09-25 | 722,49 | 0 | 722,49 | 722,49 | 722,49 | 00:00:00 | | 2001-09-26 | 729,60 | 0 | 729,60 | 729,60 | 729,60 | 00:00:00 | | 2001-09-27 | 722,49 | 0 | 722,49 | 722,49 | 722,49 | 00:00:00 | | 2001-09-28 | 738,93 | 0 | 738,93 | 738,93 | 738,93 | 00:00:00 | | 2001-10-01 | 733,15 | 0 | 733,15 | 733,15 | 733,15 | 00:00:00 | | 2001-10-02 | 740,26 | 0 | 740,26 | 740,26 | 740,26 | 00:00:00 | | 2001-10-03 | 749,15 | 0 | 749,15 | 749,15 | 749,15 | 00:00:00 | | 2001-10-04 | 765,14 | 0 | 765,14 | 765,14 | 765,14 | 00:00:00 | | 2001-10-05 | 773,14 | 0 | 773,14 | 773,14 | 773,14 | 00:00:00 | | 2001-10-08 | 756,26 | 0 | 756,26 | 756,26 | 756,26 | 00:00:00 | | 2001-10-09 | 755,37 | 0 | 755,37 | 755,37 | 755,37 | 00:00:00 | | 2001-10-10 | 766,92 | 0 | 766,92 | 766,92 | 766,92 | 00:00:00 | | 2001-10-11 | 767,81 | 0 | 767,81 | 767,81 | 767,81 | 00:00:00 | | 2001-10-12 | 766,92 | 0 | 766,92 | 766,92 | 766,92 | 00:00:00 | | 2001-10-15 | 765,59 | 0 | 765,59 | 765,59 | 765,59 | 00:00:00 | | 2001-10-16 | 764,25 | 0 | 764,25 | 764,25 | 764,25 | 00:00:00 | | 2001-10-17 | 757,15 | 0 | 757,15 | 757,15 | 757,15 | 00:00:00 | | 2001-10-18 | 730,04 | 0 | 730,04 | 730,04 | 730,04 | 00:00:00 | | 2001-10-19 | 728,71 | 0 | 728,71 | 728,71 | 728,71 | 00:00:00 | | 2001-10-22 | 740,26 | 0 | 740,26 | 740,26 | 740,26 | 00:00:00 | | 2001-10-23 | 749,15 | 0 | 749,15 | 749,15 | 749,15 | 00:00:00 | | 2001-10-24 | 754,48 | 0 | 754,48 | 754,48 | 754,48 | 00:00:00 | | 2001-10-25 | 749,15 | 0 | 749,15 | 749,15 | 749,15 | 00:00:00 | | 2001-10-26 | 750,92 | 0 | 750,92 | 750,92 | 750,92 | 00:00:00 | | 2001-10-29 | 734,04 | 0 | 734,04 | 734,04 | 734,04 | 00:00:00 | | 2001-10-30 | 730,04 | 0 | 730,04 | 730,04 | 730,04 | 00:00:00 | | 2001-10-31 | 738,48 | 0 | 738,48 | 738,48 | 738,48 | 00:00:00 | | 2001-11-01 | 750,92 | 0 | 750,92 | 750,92 | 750,92 | 00:00:00 | | 2001-11-02 | 756,26 | 0 | 756,26 | 756,26 | 756,26 | 00:00:00 | | 2001-11-05 | 780,25 | 0 | 780,25 | 780,25 | 780,25 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
