|
 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 2024-05-05 | | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | | 2002-02-25 | 779,81 | 0 | 790,91 | 762,92 | 779,81 | 00:00:00 | | 2002-02-26 | 777,14 | 0 | 779,85 | 771,81 | 777,14 | 00:00:00 | | 2002-02-27 | 786,47 | 0 | 795,36 | 780,70 | 786,47 | 00:00:00 | | 2002-02-28 | 782,03 | 0 | 790,03 | 775,81 | 782,03 | 00:00:00 | | 2002-03-01 | 785,58 | 0 | 790,03 | 776,70 | 785,58 | 00:00:00 | | 2002-03-04 | 804,69 | 0 | 805,58 | 785,05 | 804,69 | 00:00:00 | | 2002-03-05 | 799,80 | 0 | 808,69 | 790,47 | 799,80 | 00:00:00 | | 2002-03-06 | 798,47 | 0 | 804,24 | 797,58 | 798,47 | 00:00:00 | | 2002-03-07 | 801,58 | 0 | 805,18 | 796,25 | 801,58 | 00:00:00 | | 2002-03-08 | 801,58 | 0 | 808,69 | 789,58 | 801,58 | 00:00:00 | | 2002-03-11 | 804,24 | 0 | 811,80 | 792,69 | 804,24 | 00:00:00 | | 2002-03-12 | 806,91 | 0 | 810,91 | 806,91 | 806,91 | 00:00:00 | | 2002-03-13 | 811,35 | 0 | 813,13 | 811,35 | 811,35 | 00:00:00 | | 2002-03-14 | 813,13 | 0 | 817,13 | 809,13 | 813,13 | 00:00:00 | | 2002-03-15 | 810,47 | 0 | 817,57 | 804,24 | 810,47 | 00:00:00 | | 2002-03-18 | 818,91 | 0 | 824,24 | 818,91 | 818,91 | 00:00:00 | | 2002-03-19 | 813,13 | 0 | 818,91 | 810,91 | 813,13 | 00:00:00 | | 2002-03-20 | 808,69 | 0 | 816,37 | 805,23 | 808,69 | 00:00:00 | | 2002-03-21 | 797,14 | 0 | 806,91 | 794,03 | 797,14 | 00:00:00 | | 2002-03-22 | 793,58 | 0 | 801,62 | 787,36 | 793,58 | 00:00:00 | | 2002-03-25 | 793,58 | 0 | 799,80 | 789,58 | 793,58 | 00:00:00 | | 2002-03-26 | 793,58 | 1.182.500 | 809,13 | 790,47 | 793,58 | 00:00:00 | | 2002-03-27 | 786,47 | 0 | 796,25 | 786,47 | 786,47 | 00:00:00 | | 2002-03-28 | 793,58 | 0 | 795,98 | 789,58 | 793,58 | 00:00:00 | | 2002-03-29 | 793,58 | 0 | 793,58 | 793,58 | 793,58 | 00:00:00 | | 2002-04-01 | 793,58 | 0 | 793,58 | 793,58 | 793,58 | 00:00:00 | | 2002-04-02 | 790,91 | 0 | 797,14 | 766,48 | 790,91 | 00:00:00 | | 2002-04-03 | 792,69 | 0 | 795,36 | 786,47 | 792,69 | 00:00:00 | | 2002-04-04 | 796,25 | 0 | 800,69 | 796,25 | 796,25 | 00:00:00 | | 2002-04-05 | 803,80 | 0 | 808,69 | 796,25 | 803,80 | 00:00:00 | | 2002-04-08 | 806,91 | 0 | 815,80 | 796,25 | 806,91 | 00:00:00 | | 2002-04-09 | 812,24 | 0 | 815,80 | 807,89 | 812,24 | 00:00:00 | | 2002-04-10 | 821,13 | 0 | 822,02 | 812,24 | 821,13 | 00:00:00 | | 2002-04-11 | 829,13 | 0 | 837,13 | 816,28 | 829,13 | 00:00:00 | | 2002-04-12 | 839,79 | 0 | 862,01 | 826,46 | 839,79 | 00:00:00 | | 2002-04-15 | 849,12 | 0 | 856,68 | 838,75 | 849,12 | 00:00:00 | | 2002-04-16 | 842,46 | 0 | 862,01 | 836,68 | 842,46 | 00:00:00 | | 2002-04-17 | 850,46 | 0 | 850,46 | 836,24 | 850,46 | 00:00:00 | | 2002-04-18 | 839,79 | 0 | 862,01 | 838,94 | 839,79 | 00:00:00 | | 2002-04-19 | 849,12 | 0 | 849,12 | 839,79 | 849,12 | 00:00:00 | | 2002-04-22 | 850,46 | 0 | 852,23 | 839,63 | 850,46 | 00:00:00 | | 2002-04-23 | 855,79 | 0 | 857,56 | 844,23 | 855,79 | 00:00:00 | | 2002-04-24 | 850,46 | 0 | 859,34 | 846,90 | 850,46 | 00:00:00 | | 2002-04-25 | 842,01 | 0 | 855,54 | 824,65 | 842,01 | 00:00:00 | | 2002-04-26 | 842,90 | 0 | 849,57 | 839,79 | 842,90 | 00:00:00 | | 2002-04-29 | 842,46 | 0 | 852,23 | 836,24 | 842,46 | 00:00:00 | | 2002-04-30 | 846,90 | 0 | 849,57 | 839,35 | 846,90 | 00:00:00 | | 2002-05-01 | 848,68 | 0 | 848,68 | 848,68 | 848,68 | 00:00:00 | | 2002-05-02 | 851,79 | 2.509.000 | 863,34 | 846,90 | 851,79 | 00:00:00 | | 2002-05-03 | 864,23 | 0 | 866,45 | 851,34 | 864,23 | 00:00:00 | | 2002-05-06 | 864,23 | 0 | 864,23 | 864,23 | 864,23 | 00:00:00 | | 2002-05-07 | 845,12 | 0 | 866,45 | 845,12 | 845,12 | 00:00:00 | | 2002-05-08 | 853,12 | 0 | 860,23 | 842,90 | 853,12 | 00:00:00 | | 2002-05-09 | 851,79 | 0 | 860,23 | 851,34 | 851,79 | 00:00:00 | | 2002-05-10 | 851,34 | 0 | 855,79 | 850,01 | 851,34 | 00:00:00 | | 2002-05-13 | 844,23 | 0 | 870,89 | 842,46 | 844,23 | 00:00:00 | | 2002-05-14 | 839,35 | 0 | 854,45 | 570,08 | 839,35 | 00:00:00 | | 2002-05-15 | 846,90 | 2.471.600 | 851,79 | 845,88 | 846,90 | 00:00:00 | | 2002-05-16 | 853,12 | 0 | 853,12 | 824,24 | 853,12 | 00:00:00 | | 2002-05-17 | 855,79 | 0 | 866,45 | 853,12 | 855,79 | 00:00:00 | | 2002-05-20 | 867,34 | 0 | 870,45 | 854,23 | 867,34 | 00:00:00 | | 2002-05-21 | 853,12 | 0 | 870,45 | 853,12 | 853,12 | 00:00:00 | | 2002-05-22 | 868,23 | 0 | 884,38 | 845,12 | 868,23 | 00:00:00 | | 2002-05-23 | 870,01 | 0 | 877,56 | 807,36 | 870,01 | 00:00:00 | | 2002-05-24 | 879,78 | 0 | 884,22 | 858,90 | 879,78 | 00:00:00 | | 2002-05-27 | 864,67 | 0 | 881,56 | 861,56 | 864,67 | 00:00:00 | | 2002-05-28 | 858,01 | 0 | 881,56 | 447,00 | 858,01 | 00:00:00 | | 2002-05-29 | 862,01 | 0 | 863,79 | 858,01 | 862,01 | 00:00:00 | | 2002-05-30 | 862,01 | 0 | 862,01 | 854,45 | 862,01 | 00:00:00 | | 2002-05-31 | 870,01 | 0 | 870,01 | 870,01 | 870,01 | 00:00:00 | | 2002-06-03 | 870,01 | 0 | 870,01 | 870,01 | 870,01 | 00:00:00 | | 2002-06-04 | 870,01 | 0 | 870,01 | 870,01 | 870,01 | 00:00:00 | | 2002-06-05 | 866,45 | 0 | 868,23 | 849,57 | 866,45 | 00:00:00 | | 2002-06-06 | 860,23 | 0 | 870,01 | 859,70 | 860,23 | 00:00:00 | | 2002-06-07 | 853,12 | 0 | 863,79 | 849,57 | 853,12 | 00:00:00 | | 2002-06-10 | 853,12 | 0 | 857,56 | 848,68 | 853,12 | 00:00:00 | | 2002-06-11 | 855,79 | 0 | 858,01 | 851,34 | 855,79 | 00:00:00 | | 2002-06-12 | 854,90 | 0 | 858,45 | 849,12 | 854,90 | 00:00:00 | | 2002-06-13 | 844,23 | 0 | 856,68 | 840,24 | 844,23 | 00:00:00 | | 2002-06-14 | 818,46 | 0 | 846,01 | 810,47 | 818,46 | 00:00:00 | | 2002-06-17 | 830,90 | 0 | 830,90 | 808,24 | 830,90 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
