|
 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 2024-05-26 | | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | | 2018-06-27 | 954,50 | 2.630.228 | 961,40 | 948,30 | 950,20 | 00:00:00 | | 2018-06-28 | 959,00 | 1.954.697 | 960,20 | 948,80 | 950,10 | 00:00:00 | | 2018-06-29 | 956,90 | 2.658.772 | 962,20 | 954,10 | 961,90 | 00:00:00 | | 2018-07-02 | 953,70 | 2.150.286 | 956,70 | 947,90 | 950,00 | 00:00:00 | | 2018-07-03 | 956,10 | 2.284.716 | 962,30 | 954,50 | 955,40 | 00:00:00 | | 2018-07-04 | 960,00 | 1.445.845 | 965,40 | 955,00 | 956,10 | 00:00:00 | | 2018-07-05 | 942,70 | 3.148.510 | 961,20 | 940,20 | 961,20 | 00:00:00 | | 2018-07-06 | 949,70 | 1.541.015 | 953,80 | 944,40 | 944,70 | 00:00:00 | | 2018-07-09 | 952,90 | 1.867.700 | 956,90 | 948,10 | 952,20 | 00:00:00 | | 2018-07-10 | 955,10 | 1.729.634 | 957,21 | 950,30 | 956,00 | 00:00:00 | | 2018-07-11 | 949,20 | 1.920.837 | 954,10 | 943,90 | 954,10 | 00:00:00 | | 2018-07-12 | 946,80 | 1.397.701 | 953,00 | 944,10 | 953,00 | 00:00:00 | | 2018-07-13 | 946,30 | 1.377.004 | 952,60 | 946,30 | 952,00 | 00:00:00 | | 2018-07-16 | 937,94 | 1.610.862 | 948,40 | 934,70 | 945,30 | 00:00:00 | | 2018-07-17 | 924,30 | 3.002.871 | 937,50 | 924,30 | 935,00 | 00:00:00 | | 2018-07-18 | 932,40 | 2.471.245 | 932,40 | 925,20 | 925,20 | 00:00:00 | | 2018-07-19 | 923,10 | 1.822.790 | 937,60 | 923,10 | 928,60 | 00:00:00 | | 2018-07-20 | 925,00 | 1.941.665 | 927,10 | 914,50 | 923,40 | 00:00:00 | | 2018-07-23 | 915,00 | 2.096.819 | 923,50 | 913,20 | 920,00 | 00:00:00 | | 2018-07-24 | 920,00 | 2.771.977 | 926,60 | 914,50 | 916,60 | 00:00:00 | | 2018-07-25 | 928,00 | 2.621.342 | 933,40 | 921,10 | 921,10 | 00:00:00 | | 2018-07-26 | 922,80 | 2.098.197 | 927,30 | 917,40 | 927,20 | 00:00:00 | | 2018-07-27 | 923,00 | 2.985.024 | 927,20 | 921,00 | 922,90 | 00:00:00 | | 2018-07-30 | 931,70 | 2.522.025 | 931,70 | 917,40 | 920,20 | 00:00:00 | | 2018-07-31 | 942,80 | 2.914.531 | 946,90 | 929,10 | 933,20 | 00:00:00 | | 2018-08-01 | 939,00 | 2.962.143 | 943,80 | 932,10 | 941,70 | 00:00:00 | | 2018-08-02 | 930,90 | 1.822.583 | 939,40 | 925,80 | 935,20 | 00:00:00 | | 2018-08-03 | 943,60 | 1.513.716 | 943,60 | 930,00 | 935,00 | 00:00:00 | | 2018-08-06 | 937,70 | 1.246.542 | 946,50 | 933,30 | 946,50 | 00:00:00 | | 2018-08-07 | 939,60 | 1.897.365 | 942,60 | 934,50 | 938,80 | 00:00:00 | | 2018-08-08 | 942,70 | 1.493.217 | 942,70 | 934,70 | 938,00 | 00:00:00 | | 2018-08-09 | 938,00 | 1.197.908 | 942,60 | 934,90 | 942,60 | 00:00:00 | | 2018-08-10 | 935,00 | 1.444.220 | 938,80 | 931,80 | 937,70 | 00:00:00 | | 2018-08-13 | 927,50 | 1.189.259 | 936,00 | 925,00 | 936,00 | 00:00:00 | | 2018-08-14 | 920,00 | 1.510.757 | 932,00 | 918,50 | 929,00 | 00:00:00 | | 2018-08-15 | 915,50 | 1.420.012 | 924,50 | 914,50 | 924,50 | 00:00:00 | | 2018-08-16 | 923,00 | 1.452.848 | 923,50 | 916,00 | 916,00 | 00:00:00 | | 2018-08-17 | 923,50 | 1.249.147 | 923,50 | 917,00 | 919,50 | 00:00:00 | | 2018-08-20 | 926,00 | 927.791 | 929,00 | 921,50 | 924,00 | 00:00:00 | | 2018-08-21 | 920,00 | 1.039.654 | 926,50 | 916,00 | 921,50 | 00:00:00 | | 2018-08-22 | 914,00 | 1.050.894 | 921,00 | 914,00 | 917,00 | 00:00:00 | | 2018-08-23 | 914,00 | 63.292 | 918,00 | 913,00 | 918,00 | 00:00:00 | | 2018-08-24 | 920,00 | 930.189 | 922,50 | 914,50 | 920,00 | 00:00:00 | | 2018-08-28 | 926,50 | 1.527.095 | 930,00 | 919,50 | 930,00 | 00:00:00 | | 2018-08-29 | 939,50 | 2.211.259 | 939,50 | 928,00 | 928,00 | 00:00:00 | | 2018-08-30 | 923,50 | 1.520.475 | 939,00 | 918,50 | 939,00 | 00:00:00 | | 2018-08-31 | 916,50 | 2.145.378 | 926,00 | 916,50 | 925,00 | 00:00:00 | | 2018-09-03 | 911,50 | 2.871.485 | 927,00 | 911,50 | 919,50 | 00:00:00 | | 2018-09-04 | 910,00 | 1.674.740 | 916,00 | 906,00 | 913,50 | 00:00:00 | | 2018-09-05 | 908,50 | 1.570.872 | 909,50 | 899,50 | 906,00 | 00:00:00 | | 2018-09-06 | 887,00 | 2.441.168 | 901,00 | 887,00 | 897,50 | 00:00:00 | | 2018-09-07 | 883,00 | 1.469.962 | 889,50 | 880,00 | 886,00 | 00:00:00 | | 2018-09-10 | 891,00 | 1.529.220 | 895,00 | 881,00 | 885,00 | 00:00:00 | | 2018-09-11 | 893,00 | 1.975.756 | 894,50 | 885,00 | 889,00 | 00:00:00 | | 2018-09-12 | 889,50 | 1.707.292 | 892,50 | 885,00 | 887,50 | 00:00:00 | | 2018-09-13 | 886,00 | 1.463.708 | 893,00 | 882,50 | 886,00 | 00:00:00 | | 2018-09-14 | 887,50 | 1.467.851 | 890,50 | 882,00 | 888,50 | 00:00:00 | | 2018-09-17 | 888,00 | 1.441.544 | 892,50 | 883,50 | 887,50 | 00:00:00 | | 2018-09-18 | 890,50 | 1.594.882 | 894,00 | 883,50 | 886,00 | 00:00:00 | | 2018-09-19 | 886,50 | 1.423.122 | 894,00 | 883,50 | 892,00 | 00:00:00 | | 2018-09-20 | 887,50 | 1.562.133 | 889,50 | 884,00 | 885,50 | 00:00:00 | | 2018-09-21 | 895,00 | 4.517.224 | 900,00 | 888,00 | 888,00 | 00:00:00 | | 2018-09-24 | 889,00 | 1.259.815 | 896,50 | 886,50 | 891,00 | 00:00:00 | | 2018-09-25 | 883,00 | 846.033 | 891,00 | 882,00 | 887,40 | 00:00:00 | | 2018-09-26 | 889,20 | 1.105.760 | 890,60 | 882,60 | 887,00 | 00:00:00 | | 2018-09-27 | 888,20 | 672.396 | 891,60 | 884,60 | 886,00 | 00:00:00 | | 2018-09-28 | 883,40 | 2.336.136 | 888,20 | 882,00 | 886,80 | 00:00:00 | | 2018-10-01 | 887,60 | 2.311.814 | 895,80 | 884,60 | 887,60 | 00:00:00 | | 2018-10-02 | 879,20 | 1.742.209 | 885,60 | 879,00 | 884,20 | 00:00:00 | | 2018-10-03 | 874,40 | 2.760.047 | 881,40 | 872,60 | 880,80 | 00:00:00 | | 2018-10-04 | 840,20 | 2.702.377 | 872,40 | 840,20 | 872,40 | 00:00:00 | | 2018-10-05 | 848,60 | 3.803.337 | 875,20 | 848,60 | 858,40 | 00:00:00 | | 2018-10-08 | 846,40 | 2.414.142 | 858,60 | 846,40 | 852,20 | 00:00:00 | | 2018-10-09 | 857,40 | 2.797.430 | 861,40 | 846,00 | 849,00 | 00:00:00 | | 2018-10-10 | 843,60 | 2.233.014 | 860,80 | 843,60 | 857,00 | 00:00:00 | | 2018-10-11 | 835,00 | 839.343 | 842,42 | 833,38 | 836,40 | 00:00:00 | | 2018-10-12 | 820,40 | 2.393.097 | 838,40 | 820,40 | 834,40 | 00:00:00 | | 2018-10-15 | 811,00 | 1.532.282 | 819,60 | 810,20 | 818,00 | 00:00:00 | | 2018-10-16 | 822,40 | 3.489.331 | 827,80 | 802,40 | 813,20 | 00:00:00 | | 2018-10-17 | 823,80 | 1.964.473 | 826,00 | 817,00 | 824,00 | 00:00:00 | | 2018-10-18 | 835,00 | 1.766.074 | 838,40 | 822,80 | 823,40 | 00:00:00 | | | << < 61 62 > >> |
|
