|
 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 | | 2002-06-17 | 830,90 | 0 | 830,90 | 808,24 | 830,90 | 00:00:00 | | 2002-06-18 | 815,80 | 0 | 829,57 | 812,24 | 815,80 | 00:00:00 | | 2002-06-19 | 814,46 | 0 | 828,24 | 800,69 | 814,46 | 00:00:00 | | 2002-06-20 | 786,47 | 0 | 830,90 | 782,03 | 786,47 | 00:00:00 | | 2002-06-21 | 789,14 | 0 | 808,24 | 769,14 | 789,14 | 00:00:00 | | 2002-06-24 | 780,25 | 0 | 807,36 | 777,14 | 780,25 | 00:00:00 | | 2002-06-25 | 779,81 | 3.124.700 | 790,91 | 372,57 | 779,81 | 00:00:00 | | 2002-06-26 | 757,15 | 0 | 758,92 | 733,15 | 757,15 | 00:00:00 | | 2002-06-27 | 751,81 | 0 | 756,26 | 750,92 | 751,81 | 00:00:00 | | 2002-06-28 | 766,92 | 0 | 770,92 | 753,15 | 766,92 | 00:00:00 | | 2002-07-01 | 771,81 | 0 | 794,47 | 750,04 | 771,81 | 00:00:00 | | 2002-07-02 | 780,25 | 0 | 807,36 | 771,81 | 780,25 | 00:00:00 | | 2002-07-03 | 759,81 | 0 | 798,41 | 759,81 | 759,81 | 00:00:00 | | 2002-07-04 | 772,25 | 0 | 788,25 | 760,70 | 772,25 | 00:00:00 | | 2002-07-05 | 793,14 | 0 | 807,36 | 774,03 | 793,14 | 00:00:00 | | 2002-07-08 | 790,03 | 0 | 800,69 | 785,14 | 790,03 | 00:00:00 | | 2002-07-09 | 777,14 | 0 | 795,80 | 771,81 | 777,14 | 00:00:00 | | 2002-07-10 | 761,14 | 0 | 792,69 | 759,81 | 761,14 | 00:00:00 | | 2002-07-11 | 744,26 | 0 | 776,25 | 739,37 | 744,26 | 00:00:00 | | 2002-07-12 | 727,82 | 0 | 750,92 | 720,27 | 727,82 | 00:00:00 | | 2002-07-15 | 703,83 | 0 | 747,37 | 698,94 | 745,15 | 00:00:00 | | 2002-07-16 | 693,16 | 0 | 724,26 | 684,27 | 693,16 | 00:00:00 | | 2002-07-17 | 721,15 | 0 | 729,15 | 684,27 | 721,15 | 00:00:00 | | 2002-07-18 | 748,70 | 0 | 750,48 | 719,38 | 748,70 | 00:00:00 | | 2002-07-19 | 730,93 | 0 | 750,48 | 730,93 | 730,93 | 00:00:00 | | 2002-07-22 | 719,82 | 0 | 754,48 | 534,09 | 719,82 | 00:00:00 | | 2002-07-23 | 719,82 | 0 | 734,93 | 706,49 | 719,82 | 00:00:00 | | 2002-07-24 | 704,71 | 0 | 721,15 | 671,83 | 704,71 | 00:00:00 | | 2002-07-25 | 705,16 | 0 | 744,70 | 687,38 | 705,16 | 00:00:00 | | 2002-07-26 | 699,38 | 0 | 710,93 | 684,27 | 699,38 | 00:00:00 | | 2002-07-29 | 706,49 | 7.672.700 | 710,49 | 287,71 | 706,49 | 00:00:00 | | 2002-07-30 | 710,93 | 0 | 718,93 | 697,60 | 710,93 | 00:00:00 | | 2002-07-31 | 728,71 | 0 | 728,71 | 707,38 | 728,71 | 00:00:00 | | 2002-08-01 | 694,94 | 0 | 728,71 | 693,16 | 694,94 | 00:00:00 | | 2002-08-02 | 701,16 | 0 | 718,60 | 686,94 | 701,16 | 00:00:00 | | 2002-08-05 | 682,94 | 0 | 717,60 | 682,94 | 682,94 | 00:00:00 | | 2002-08-06 | 693,16 | 0 | 708,71 | 666,95 | 693,16 | 00:00:00 | | 2002-08-07 | 684,27 | 0 | 710,05 | 675,40 | 684,27 | 00:00:00 | | 2002-08-08 | 710,05 | 0 | 710,05 | 710,05 | 710,05 | 00:00:00 | | 2002-08-09 | 710,49 | 0 | 715,82 | 689,61 | 710,49 | 00:00:00 | | 2002-08-12 | 706,49 | 0 | 716,27 | 695,83 | 706,49 | 00:00:00 | | 2002-08-13 | 712,71 | 0 | 718,93 | 703,83 | 712,71 | 00:00:00 | | 2002-08-14 | 725,60 | 0 | 737,59 | 703,83 | 725,60 | 00:00:00 | | 2002-08-15 | 730,93 | 0 | 741,15 | 723,82 | 730,93 | 00:00:00 | | 2002-08-16 | 716,71 | 0 | 738,93 | 709,16 | 716,71 | 00:00:00 | | 2002-08-19 | 733,15 | 0 | 750,48 | 701,60 | 733,15 | 00:00:00 | | 2002-08-20 | 717,60 | 0 | 739,37 | 706,49 | 717,60 | 00:00:00 | | 2002-08-21 | 719,82 | 0 | 732,71 | 713,60 | 719,82 | 00:00:00 | | 2002-08-22 | 721,15 | 0 | 739,37 | 715,38 | 721,15 | 00:00:00 | | 2002-08-23 | 721,60 | 0 | 724,26 | 715,38 | 721,60 | 00:00:00 | | 2002-08-26 | 721,60 | 0 | 721,60 | 721,60 | 721,60 | 00:00:00 | | 2002-08-27 | 733,60 | 0 | 741,59 | 711,82 | 733,60 | 00:00:00 | | 2002-08-28 | 720,27 | 0 | 733,60 | 711,82 | 720,27 | 00:00:00 | | 2002-08-29 | 710,93 | 0 | 715,38 | 702,85 | 710,93 | 00:00:00 | | 2002-08-30 | 709,16 | 0 | 718,71 | 694,72 | 709,16 | 00:00:00 | | 2002-09-02 | 706,05 | 0 | 710,05 | 702,05 | 706,05 | 00:00:00 | | 2002-09-03 | 698,49 | 0 | 707,38 | 682,05 | 698,49 | 00:00:00 | | 2002-09-04 | 702,49 | 0 | 706,49 | 688,72 | 702,49 | 00:00:00 | | 2002-09-05 | 695,83 | 3.944.000 | 705,38 | 689,61 | 695,83 | 00:00:00 | | 2002-09-06 | 770,00 | 2.054.100 | 792,00 | 763,50 | 790,50 | 00:00:00 | | 2002-09-09 | 773,50 | 665.100 | 781,00 | 765,00 | 768,00 | 00:00:00 | | 2002-09-10 | 787,00 | 641.400 | 790,00 | 779,50 | 780,00 | 00:00:00 | | 2002-09-11 | 783,50 | 514.100 | 795,00 | 780,00 | 780,00 | 00:00:00 | | 2002-09-12 | 764,00 | 796.800 | 791,50 | 759,00 | 791,50 | 00:00:00 | | 2002-09-13 | 750,00 | 744.800 | 766,50 | 738,00 | 764,50 | 00:00:00 | | 2002-09-16 | 756,00 | 609.900 | 756,00 | 725,00 | 751,00 | 00:00:00 | | 2002-09-17 | 732,50 | 907.500 | 762,00 | 732,50 | 760,50 | 00:00:00 | | 2002-09-18 | 702,00 | 1.689.300 | 740,00 | 700,00 | 740,00 | 00:00:00 | | 2002-09-19 | 706,50 | 1.898.600 | 715,50 | 702,00 | 707,50 | 00:00:00 | | 2002-09-20 | 737,00 | 3.688.800 | 741,00 | 688,00 | 699,00 | 00:00:00 | | 2002-09-23 | 728,00 | 1.607.600 | 743,50 | 728,00 | 743,50 | 00:00:00 | | 2002-09-24 | 730,00 | 2.362.300 | 735,50 | 714,50 | 725,00 | 00:00:00 | | 2002-09-25 | 733,00 | 1.464.900 | 747,00 | 725,50 | 730,00 | 00:00:00 | | 2002-09-26 | 756,00 | 1.182.100 | 756,00 | 724,50 | 747,00 | 00:00:00 | | 2002-09-27 | 763,50 | 858.800 | 770,00 | 746,50 | 757,00 | 00:00:00 | | 2002-09-30 | 740,00 | 1.347.500 | 763,50 | 718,50 | 763,50 | 00:00:00 | | 2002-10-01 | 741,50 | 1.024.800 | 755,50 | 720,00 | 740,00 | 00:00:00 | | 2002-10-02 | 760,00 | 1.382.200 | 778,00 | 746,50 | 747,00 | 00:00:00 | | 2002-10-03 | 748,50 | 999.600 | 771,50 | 748,50 | 771,50 | 00:00:00 | | 2002-10-04 | 743,00 | 1.252.900 | 751,00 | 733,50 | 740,00 | 00:00:00 | | 2002-10-07 | 742,00 | 532.000 | 756,00 | 727,00 | 743,00 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
