|
 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 2024-06-17 | | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | | 2018-02-28 | 927,00 | 4.521.357 | 933,90 | 915,70 | 924,70 | 00:00:00 | | 2018-03-01 | 920,00 | 2.525.316 | 932,10 | 919,40 | 927,30 | 00:00:00 | | 2018-03-02 | 913,00 | 2.847.436 | 931,10 | 912,90 | 915,90 | 00:00:00 | | 2018-03-05 | 921,40 | 2.291.455 | 922,50 | 911,40 | 914,40 | 00:00:00 | | 2018-03-06 | 916,60 | 1.718.479 | 931,60 | 909,30 | 926,90 | 00:00:00 | | 2018-03-07 | 923,50 | 2.615.668 | 924,80 | 915,00 | 916,00 | 00:00:00 | | 2018-03-08 | 926,30 | 3.804.008 | 926,90 | 910,60 | 915,90 | 00:00:00 | | 2018-03-09 | 917,10 | 1.812.468 | 927,70 | 914,90 | 927,40 | 00:00:00 | | 2018-03-12 | 921,40 | 1.724.707 | 924,90 | 915,40 | 920,90 | 00:00:00 | | 2018-03-13 | 913,20 | 1.576.594 | 925,70 | 910,60 | 920,90 | 00:00:00 | | 2018-03-14 | 917,30 | 1.758.580 | 923,60 | 913,50 | 915,20 | 00:00:00 | | 2018-03-15 | 909,10 | 3.094.806 | 913,70 | 900,20 | 907,60 | 00:00:00 | | 2018-03-16 | 906,80 | 3.909.169 | 912,40 | 904,10 | 906,90 | 00:00:00 | | 2018-03-19 | 936,80 | 3.878.181 | 941,70 | 908,40 | 908,40 | 00:00:00 | | 2018-03-20 | 947,20 | 2.930.930 | 953,00 | 934,20 | 941,30 | 00:00:00 | | 2018-03-21 | 938,40 | 2.645.538 | 947,70 | 930,60 | 947,70 | 00:00:00 | | 2018-03-22 | 931,00 | 2.890.433 | 940,60 | 929,20 | 935,00 | 00:00:00 | | 2018-03-23 | 924,70 | 3.150.575 | 930,80 | 920,10 | 924,40 | 00:00:00 | | 2018-03-26 | 917,20 | 2.440.695 | 930,00 | 913,40 | 923,60 | 00:00:00 | | 2018-03-27 | 929,00 | 1.883.975 | 932,60 | 920,70 | 926,80 | 00:00:00 | | 2018-03-28 | 935,00 | 2.407.366 | 935,00 | 916,10 | 924,10 | 00:00:00 | | 2018-03-29 | 937,10 | 2.587.443 | 947,70 | 933,90 | 933,90 | 00:00:00 | | 2018-04-03 | 936,80 | 2.230.998 | 943,30 | 923,30 | 931,30 | 00:00:00 | | 2018-04-04 | 947,00 | 2.305.566 | 948,20 | 929,10 | 936,80 | 00:00:00 | | 2018-04-05 | 952,10 | 2.360.960 | 955,60 | 942,30 | 955,60 | 00:00:00 | | 2018-04-06 | 953,70 | 3.099.728 | 961,70 | 949,40 | 950,00 | 00:00:00 | | 2018-04-09 | 953,10 | 1.993.187 | 962,10 | 951,90 | 958,80 | 00:00:00 | | 2018-04-10 | 949,50 | 2.222.233 | 955,00 | 944,40 | 955,00 | 00:00:00 | | 2018-04-11 | 948,20 | 2.101.142 | 951,80 | 945,00 | 946,90 | 00:00:00 | | 2018-04-12 | 944,60 | 2.370.764 | 948,60 | 938,30 | 947,10 | 00:00:00 | | 2018-04-13 | 955,00 | 1.870.191 | 955,60 | 939,50 | 943,90 | 00:00:00 | | 2018-04-16 | 948,10 | 1.693.086 | 957,10 | 946,20 | 954,50 | 00:00:00 | | 2018-04-17 | 957,00 | 2.219.993 | 958,90 | 947,10 | 947,40 | 00:00:00 | | 2018-04-18 | 959,70 | 1.638.953 | 963,30 | 952,90 | 958,40 | 00:00:00 | | 2018-04-19 | 960,50 | 1.716.287 | 961,50 | 951,60 | 956,40 | 00:00:00 | | 2018-04-20 | 971,80 | 1.597.172 | 972,30 | 957,60 | 960,60 | 00:00:00 | | 2018-04-23 | 968,10 | 1.488.754 | 974,30 | 963,20 | 973,10 | 00:00:00 | | 2018-04-24 | 969,90 | 1.210.883 | 976,30 | 968,10 | 970,00 | 00:00:00 | | 2018-04-25 | 965,80 | 1.556.295 | 975,30 | 964,50 | 965,80 | 00:00:00 | | 2018-04-26 | 972,10 | 1.592.158 | 973,70 | 965,00 | 971,90 | 00:00:00 | | 2018-04-27 | 986,40 | 1.772.758 | 986,40 | 974,60 | 974,60 | 00:00:00 | | 2018-04-30 | 988,40 | 1.581.333 | 996,10 | 986,70 | 988,20 | 00:00:00 | | 2018-05-01 | 989,50 | 1.760.622 | 999,90 | 965,00 | 965,00 | 00:00:00 | | 2018-05-02 | 981,70 | 2.122.307 | 993,00 | 977,80 | 992,70 | 00:00:00 | | 2018-05-03 | 982,80 | 1.882.546 | 987,90 | 977,60 | 984,10 | 00:00:00 | | 2018-05-08 | 984,40 | 2.203.171 | 992,10 | 979,00 | 983,50 | 00:00:00 | | 2018-05-09 | 981,60 | 2.102.943 | 989,10 | 976,40 | 982,90 | 00:00:00 | | 2018-05-10 | 976,10 | 2.821.123 | 987,60 | 975,10 | 985,00 | 00:00:00 | | 2018-05-11 | 977,70 | 2.994.513 | 985,50 | 974,70 | 977,60 | 00:00:00 | | 2018-05-14 | 968,70 | 2.355.414 | 977,00 | 968,70 | 973,80 | 00:00:00 | | 2018-05-15 | 950,00 | 5.209.675 | 978,50 | 948,60 | 978,30 | 00:00:00 | | 2018-05-16 | 948,60 | 3.138.793 | 957,20 | 946,70 | 954,80 | 00:00:00 | | 2018-05-17 | 953,20 | 2.925.257 | 957,80 | 946,80 | 948,60 | 00:00:00 | | 2018-05-18 | 957,50 | 3.906.124 | 958,90 | 951,30 | 958,00 | 00:00:00 | | 2018-05-21 | 959,70 | 2.230.207 | 964,20 | 956,50 | 964,20 | 00:00:00 | | 2018-05-22 | 954,00 | 1.694.375 | 961,90 | 954,00 | 960,10 | 00:00:00 | | 2018-05-23 | 944,30 | 3.087.384 | 959,90 | 943,40 | 955,70 | 00:00:00 | | 2018-05-24 | 944,80 | 2.659.228 | 953,20 | 942,90 | 947,90 | 00:00:00 | | 2018-05-25 | 952,00 | 2.100.646 | 955,10 | 949,00 | 950,50 | 00:00:00 | | 2018-05-29 | 935,00 | 2.821.912 | 955,50 | 933,40 | 949,70 | 00:00:00 | | 2018-05-30 | 933,70 | 2.632.766 | 943,40 | 928,20 | 936,60 | 00:00:00 | | 2018-05-31 | 929,60 | 3.346.585 | 941,80 | 925,20 | 933,90 | 00:00:00 | | 2018-06-01 | 935,00 | 2.091.309 | 939,10 | 932,40 | 938,20 | 00:00:00 | | 2018-06-04 | 939,40 | 3.140.298 | 948,10 | 937,20 | 938,60 | 00:00:00 | | 2018-06-05 | 935,10 | 1.308.963 | 939,30 | 932,70 | 938,50 | 00:00:00 | | 2018-06-06 | 944,40 | 2.567.811 | 948,10 | 934,10 | 937,40 | 00:00:00 | | 2018-06-07 | 936,90 | 2.318.408 | 963,00 | 936,50 | 963,00 | 00:00:00 | | 2018-06-08 | 939,30 | 1.921.097 | 943,60 | 930,50 | 935,00 | 00:00:00 | | 2018-06-11 | 942,80 | 1.662.229 | 948,30 | 939,00 | 943,00 | 00:00:00 | | 2018-06-12 | 946,40 | 1.803.660 | 949,10 | 936,10 | 944,30 | 00:00:00 | | 2018-06-13 | 945,70 | 1.905.829 | 952,70 | 943,70 | 946,50 | 00:00:00 | | 2018-06-14 | 953,70 | 4.040.336 | 956,60 | 939,00 | 942,70 | 00:00:00 | | 2018-06-15 | 960,00 | 5.136.692 | 960,00 | 949,00 | 953,90 | 00:00:00 | | 2018-06-18 | 951,00 | 1.939.927 | 960,00 | 944,70 | 959,10 | 00:00:00 | | 2018-06-19 | 947,60 | 2.373.816 | 953,70 | 944,10 | 947,20 | 00:00:00 | | 2018-06-20 | 963,27 | 490.326 | 965,90 | 947,60 | 953,20 | 00:00:00 | | 2018-06-21 | 943,20 | 2.564.087 | 954,70 | 938,50 | 953,40 | 00:00:00 | | 2018-06-22 | 952,50 | 2.183.685 | 952,50 | 939,80 | 942,30 | 00:00:00 | | 2018-06-25 | 950,30 | 2.247.586 | 953,90 | 942,80 | 951,10 | 00:00:00 | | 2018-06-26 | 951,20 | 2.573.651 | 952,80 | 942,00 | 950,10 | 00:00:00 | | 2018-06-27 | 954,50 | 2.630.228 | 961,40 | 948,30 | 950,20 | 00:00:00 | | | << < 41 42 43 44 45 46 47 48 49 50 51 52 53 54 55 56 57 58 59 60 > >> |
|
