|
 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 | | 2001-11-05 | 780,25 | 0 | 780,25 | 780,25 | 780,25 | 00:00:00 | | 2001-11-06 | 781,58 | 0 | 781,58 | 781,58 | 781,58 | 00:00:00 | | 2001-11-07 | 791,80 | 0 | 791,80 | 791,80 | 791,80 | 00:00:00 | | 2001-11-08 | 781,58 | 0 | 781,58 | 781,58 | 781,58 | 00:00:00 | | 2001-11-09 | 765,14 | 0 | 765,14 | 765,14 | 765,14 | 00:00:00 | | 2001-11-12 | 763,37 | 0 | 763,37 | 763,37 | 763,37 | 00:00:00 | | 2001-11-13 | 766,92 | 0 | 766,92 | 766,92 | 766,92 | 00:00:00 | | 2001-11-14 | 749,59 | 0 | 749,59 | 749,59 | 749,59 | 00:00:00 | | 2001-11-15 | 737,59 | 0 | 737,59 | 737,59 | 737,59 | 00:00:00 | | 2001-11-16 | 729,60 | 0 | 729,60 | 729,60 | 729,60 | 00:00:00 | | 2001-11-19 | 733,15 | 0 | 733,15 | 733,15 | 733,15 | 00:00:00 | | 2001-11-20 | 724,26 | 0 | 724,26 | 724,26 | 724,26 | 00:00:00 | | 2001-11-21 | 723,82 | 0 | 723,82 | 723,82 | 723,82 | 00:00:00 | | 2001-11-22 | 724,26 | 0 | 724,26 | 724,26 | 724,26 | 00:00:00 | | 2001-11-23 | 718,49 | 0 | 718,49 | 718,49 | 718,49 | 00:00:00 | | 2001-11-26 | 723,38 | 0 | 723,38 | 723,38 | 723,38 | 00:00:00 | | 2001-11-27 | 718,04 | 0 | 718,04 | 718,04 | 718,04 | 00:00:00 | | 2001-11-28 | 710,05 | 0 | 710,05 | 710,05 | 710,05 | 00:00:00 | | 2001-11-29 | 715,38 | 0 | 715,38 | 715,38 | 715,38 | 00:00:00 | | 2001-11-30 | 710,93 | 0 | 710,93 | 710,93 | 710,93 | 00:00:00 | | 2001-12-03 | 713,60 | 0 | 713,60 | 713,60 | 713,60 | 00:00:00 | | 2001-12-04 | 712,71 | 0 | 712,71 | 712,71 | 712,71 | 00:00:00 | | 2001-12-05 | 710,93 | 0 | 710,93 | 710,93 | 710,93 | 00:00:00 | | 2001-12-06 | 722,49 | 0 | 722,49 | 722,49 | 722,49 | 00:00:00 | | 2001-12-07 | 707,38 | 0 | 707,38 | 707,38 | 707,38 | 00:00:00 | | 2001-12-10 | 703,83 | 0 | 703,83 | 703,83 | 703,83 | 00:00:00 | | 2001-12-11 | 700,71 | 0 | 700,71 | 700,71 | 700,71 | 00:00:00 | | 2001-12-12 | 696,27 | 0 | 696,27 | 696,27 | 696,27 | 00:00:00 | | 2001-12-13 | 677,17 | 0 | 677,17 | 677,17 | 677,17 | 00:00:00 | | 2001-12-14 | 685,61 | 0 | 685,61 | 685,61 | 685,61 | 00:00:00 | | 2001-12-17 | 685,16 | 0 | 685,16 | 685,16 | 685,16 | 00:00:00 | | 2001-12-18 | 684,27 | 0 | 684,27 | 684,27 | 684,27 | 00:00:00 | | 2001-12-19 | 682,94 | 0 | 682,94 | 682,94 | 682,94 | 00:00:00 | | 2001-12-20 | 679,83 | 0 | 679,83 | 679,83 | 679,83 | 00:00:00 | | 2001-12-21 | 689,16 | 0 | 689,16 | 689,16 | 689,16 | 00:00:00 | | 2001-12-24 | 688,72 | 0 | 688,72 | 688,72 | 688,72 | 00:00:00 | | 2001-12-25 | 688,72 | 0 | 688,72 | 688,72 | 688,72 | 00:00:00 | | 2001-12-26 | 688,72 | 0 | 688,72 | 688,72 | 688,72 | 00:00:00 | | 2001-12-27 | 684,27 | 0 | 684,27 | 684,27 | 684,27 | 00:00:00 | | 2001-12-28 | 687,38 | 0 | 687,38 | 687,38 | 687,38 | 00:00:00 | | 2001-12-31 | 696,27 | 0 | 696,27 | 696,27 | 696,27 | 00:00:00 | | 2002-01-01 | 696,27 | 0 | 696,27 | 696,27 | 696,27 | 00:00:00 | | 2002-01-02 | 697,60 | 0 | 697,60 | 697,60 | 697,60 | 00:00:00 | | 2002-01-03 | 693,61 | 0 | 693,61 | 693,61 | 693,61 | 00:00:00 | | 2002-01-04 | 705,60 | 0 | 705,60 | 705,60 | 705,60 | 00:00:00 | | 2002-01-07 | 695,38 | 0 | 695,38 | 695,38 | 695,38 | 00:00:00 | | 2002-01-08 | 684,27 | 0 | 684,27 | 684,27 | 684,27 | 00:00:00 | | 2002-01-09 | 692,27 | 0 | 692,27 | 692,27 | 692,27 | 00:00:00 | | 2002-01-10 | 690,50 | 0 | 690,50 | 690,50 | 690,50 | 00:00:00 | | 2002-01-11 | 691,38 | 0 | 691,38 | 691,38 | 691,38 | 00:00:00 | | 2002-01-14 | 699,38 | 0 | 699,38 | 699,38 | 699,38 | 00:00:00 | | 2002-01-15 | 701,60 | 0 | 701,60 | 701,60 | 701,60 | 00:00:00 | | 2002-01-16 | 712,71 | 0 | 712,71 | 712,71 | 712,71 | 00:00:00 | | 2002-01-17 | 726,93 | 0 | 726,93 | 726,93 | 726,93 | 00:00:00 | | 2002-01-18 | 727,38 | 0 | 727,38 | 727,38 | 727,38 | 00:00:00 | | 2002-01-21 | 743,82 | 0 | 743,82 | 743,82 | 743,82 | 00:00:00 | | 2002-01-22 | 755,37 | 0 | 755,37 | 755,37 | 755,37 | 00:00:00 | | 2002-01-23 | 773,14 | 0 | 773,14 | 773,14 | 773,14 | 00:00:00 | | 2002-01-24 | 757,59 | 0 | 757,59 | 757,59 | 757,59 | 00:00:00 | | 2002-01-25 | 748,26 | 0 | 748,26 | 748,26 | 748,26 | 00:00:00 | | 2002-01-28 | 769,59 | 0 | 770,48 | 750,92 | 769,59 | 00:00:00 | | 2002-01-29 | 763,81 | 0 | 763,81 | 763,81 | 763,81 | 00:00:00 | | 2002-01-30 | 757,15 | 0 | 766,98 | 733,15 | 757,15 | 00:00:00 | | 2002-01-31 | 749,59 | 0 | 760,70 | 745,59 | 749,59 | 00:00:00 | | 2002-02-01 | 754,92 | 0 | 765,90 | 739,54 | 754,92 | 00:00:00 | | 2002-02-04 | 762,92 | 0 | 763,37 | 751,37 | 762,92 | 00:00:00 | | 2002-02-05 | 768,25 | 0 | 768,25 | 750,92 | 768,25 | 00:00:00 | | 2002-02-06 | 773,14 | 0 | 773,14 | 745,15 | 773,14 | 00:00:00 | | 2002-02-07 | 777,58 | 0 | 777,58 | 777,58 | 777,58 | 00:00:00 | | 2002-02-08 | 786,03 | 0 | 786,92 | 765,14 | 786,03 | 00:00:00 | | 2002-02-11 | 786,92 | 0 | 788,25 | 764,25 | 786,92 | 00:00:00 | | 2002-02-12 | 804,24 | 0 | 806,91 | 764,25 | 804,24 | 00:00:00 | | 2002-02-13 | 804,24 | 0 | 804,52 | 791,80 | 804,24 | 00:00:00 | | 2002-02-14 | 806,02 | 0 | 806,02 | 799,36 | 806,02 | 00:00:00 | | 2002-02-15 | 799,80 | 0 | 806,30 | 791,36 | 799,80 | 00:00:00 | | 2002-02-18 | 790,03 | 0 | 804,24 | 787,36 | 790,03 | 00:00:00 | | 2002-02-19 | 779,36 | 0 | 794,47 | 602,52 | 779,36 | 00:00:00 | | 2002-02-20 | 778,47 | 0 | 780,25 | 765,14 | 778,47 | 00:00:00 | | 2002-02-21 | 778,47 | 0 | 778,92 | 769,59 | 778,47 | 00:00:00 | | 2002-02-22 | 774,03 | 0 | 786,03 | 770,48 | 774,03 | 00:00:00 | | 2002-02-25 | 779,81 | 0 | 790,91 | 762,92 | 779,81 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
