Mercados españoles cerrados

British Land Company Plc (BLND.L)

LSE - LSE Precio demorado. Divisa en GBp
Añadir a la lista de favoritos
371,00-2,70 (-0,72%)
Al cierre: 4:35PM BST
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
13 ago. 2020372,70380,90369,70371,00371,001.917.249
12 ago. 2020378,80381,70373,40373,70373,702.447.643
11 ago. 2020372,70383,30372,10379,30379,303.547.660
10 ago. 2020367,80376,50364,10370,60370,601.737.539
07 ago. 2020368,60372,10360,40369,20369,202.319.088
06 ago. 2020379,00384,40363,30370,00370,002.824.032
05 ago. 2020377,80383,50370,61380,20380,203.456.723
04 ago. 2020366,10375,00366,00375,00375,002.653.607
03 ago. 2020366,50366,50350,80365,50365,502.714.037
31 jul. 2020358,90375,00356,40366,10366,104.660.227
30 jul. 2020363,40364,10350,50357,50357,502.878.311
29 jul. 2020353,70366,10353,70362,40362,402.144.171
28 jul. 2020351,30356,60350,00355,30355,302.689.854
27 jul. 2020361,80362,80346,10350,00350,003.626.506
24 jul. 2020365,00366,30356,10358,50358,502.019.098
23 jul. 2020377,20378,80365,30366,40366,402.027.807
22 jul. 2020371,40384,20371,40375,50375,503.991.894
21 jul. 2020373,90379,60368,40370,90370,901.755.215
20 jul. 2020------
17 jul. 2020365,90373,30361,30372,70372,702.305.327
16 jul. 2020378,90381,40367,60368,90368,903.010.726
15 jul. 2020377,10380,40369,37373,70373,702.543.337
14 jul. 2020381,60382,90372,97377,50377,501.867.192
13 jul. 2020383,70386,90377,60381,60381,601.770.443
10 jul. 2020373,80379,60372,18378,30378,302.527.401
09 jul. 2020389,40391,90375,00375,30375,302.365.185
08 jul. 2020383,00387,20376,45386,20386,202.288.755
07 jul. 2020403,00404,90386,90388,00388,004.783.639
06 jul. 2020397,50407,50397,50402,50402,504.127.532
03 jul. 2020393,10395,70382,60389,00389,003.931.664
02 jul. 2020389,50396,30385,16393,10393,103.048.192
01 jul. 2020385,20391,00376,40385,40385,404.295.799
30 jun. 2020385,40389,90380,20386,40386,404.683.464
29 jun. 2020381,50391,30379,00387,30387,303.585.958
26 jun. 2020393,10394,80381,40383,50383,503.684.874
25 jun. 2020383,30393,20375,70389,10389,102.989.538
24 jun. 2020399,90405,60384,10384,30384,305.830.968
23 jun. 2020412,60417,60398,60402,20402,204.314.830
22 jun. 2020402,10413,40399,30408,80408,803.913.836
19 jun. 2020414,50416,50402,20405,20405,207.872.394
18 jun. 2020417,40420,00408,40412,70412,702.561.379
17 jun. 2020422,90433,20416,70419,30419,303.294.765
16 jun. 2020424,00431,40415,60421,50421,504.096.996
15 jun. 2020402,20440,09401,87413,30413,304.713.812
12 jun. 2020396,70421,90392,10412,90412,905.824.790
11 jun. 2020408,00410,30399,30401,70401,704.289.656
10 jun. 2020439,20450,00416,40418,00418,006.602.445
09 jun. 2020465,00467,40432,60437,90437,905.878.186
08 jun. 2020458,90476,70456,80463,50463,505.266.849
05 jun. 2020456,60465,40451,00461,40461,404.330.582
04 jun. 2020443,50455,00433,70451,70451,707.267.279
03 jun. 2020444,30457,10435,90450,90450,906.512.921
02 jun. 2020410,00447,00406,10441,00441,007.355.304
01 jun. 2020402,30407,60394,30407,00407,005.594.016
29 may. 2020394,90412,80386,20407,30407,3011.683.427
28 may. 2020410,70413,58385,90397,20397,2022.553.477
27 may. 2020384,00418,80378,90408,00408,007.978.052
26 may. 2020360,30381,30360,19380,00380,005.082.703
22 may. 2020349,40356,40344,27348,00348,006.792.104
21 may. 2020345,60355,80341,70351,40351,405.061.064
20 may. 2020354,00355,80338,80346,90346,903.659.906
19 may. 2020350,80360,00348,60355,30355,304.686.694
18 may. 2020343,10349,90333,30347,60347,605.564.950
15 may. 2020332,50341,80330,50334,20334,204.948.174
14 may. 2020329,40333,60310,70330,30330,308.850.382
13 may. 2020346,70349,50329,60335,20335,208.738.843
12 may. 2020379,00379,00340,10343,90343,9015.170.807
11 may. 2020394,30398,40376,90383,50383,505.918.585
07 may. 2020376,20389,10371,50389,00389,006.342.884
06 may. 2020385,00390,20373,60376,00376,006.820.240
05 may. 2020390,00392,30377,83382,80382,803.656.776
04 may. 2020394,20398,40378,40383,90383,904.985.962
01 may. 2020399,20404,30393,05395,30395,304.911.330
30 abr. 2020418,40423,34398,80404,60404,606.952.678
29 abr. 2020399,40420,90398,90420,90420,903.584.190
28 abr. 2020391,30402,90387,90400,80400,802.768.542
27 abr. 2020385,00400,40382,80386,80386,803.123.919
24 abr. 2020378,40390,00376,20380,90380,904.278.462
23 abr. 2020383,90390,30379,00385,00385,008.851.236
22 abr. 2020396,50402,80378,80382,50382,505.895.539
21 abr. 2020388,60400,40378,30390,50390,507.879.588
20 abr. 2020391,10398,20379,40393,50393,506.520.723
17 abr. 2020385,30397,00382,00389,50389,509.346.503
16 abr. 2020380,90385,90368,10375,00375,007.302.554
15 abr. 2020397,10398,60375,60379,10379,106.347.016
14 abr. 2020410,40415,19391,77399,30399,306.983.427
09 abr. 2020391,70413,20390,30410,20410,209.086.876
08 abr. 2020363,20386,40360,20386,40386,405.810.262
07 abr. 2020345,30377,90340,86370,00370,0010.438.515
06 abr. 2020321,10342,58317,50335,10335,105.506.322
03 abr. 2020316,60318,80309,40314,50314,505.917.744
02 abr. 2020320,10327,70309,68322,90322,906.589.220
01 abr. 2020321,10328,70311,60313,80313,805.788.940
31 mar. 2020328,70348,70316,90336,20336,208.388.670
30 mar. 2020342,00348,70316,60325,20325,205.819.101
27 mar. 2020344,10348,70333,60342,00342,005.703.455
26 mar. 2020356,30357,50339,20354,60354,608.127.280
26 mar. 20207.9825 Dividendo
25 mar. 2020385,10393,80348,60368,50360,525.972.169
24 mar. 2020348,80369,00341,54369,00361,017.206.979
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por dividendos y splits.
Cargando más datos...
Al usar Yahoo aceptas que Yahoo y sus socios puedan utilizar cookies para personalización y otros fines