BLND.L - British Land Company Plc

LSE - LSE Precio demorado. Divisa en GBp
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
16 dic. 2019629,40637,00625,60632,80632,801.108.830
13 dic. 2019644,00648,40616,40622,20622,2011.129.009
12 dic. 2019605,20605,80591,86598,20598,203.573.021
11 dic. 2019604,20604,40592,00601,20601,204.966.941
10 dic. 2019609,40612,60601,60604,20604,203.452.399
09 dic. 2019608,20611,80605,05609,00609,002.853.192
06 dic. 2019599,00607,80596,42607,00607,004.060.706
05 dic. 2019592,00600,64589,60596,20596,204.351.956
04 dic. 2019570,80585,60569,80585,60585,604.649.854
03 dic. 2019566,00575,80566,00571,60571,604.059.324
02 dic. 2019576,00579,80565,80566,40566,403.586.174
29 nov. 2019576,40586,00575,60575,60575,604.105.378
28 nov. 2019581,60588,80578,60582,20582,203.199.843
27 nov. 2019565,20577,60564,00574,40574,405.053.107
26 nov. 2019561,00565,40556,60561,00561,009.413.384
25 nov. 2019552,80562,20552,80560,60560,605.531.801
22 nov. 2019550,20555,20548,60553,40553,404.282.031
21 nov. 2019557,40558,60549,80552,40552,403.790.867
20 nov. 2019564,20565,20558,60560,40560,403.282.565
19 nov. 2019565,80569,32560,40564,80564,803.604.665
18 nov. 2019556,00566,80555,07562,00562,003.702.725
15 nov. 2019554,00558,20549,73556,00556,009.078.083
14 nov. 2019564,40568,00553,80553,80553,804.304.517
13 nov. 2019573,80573,80549,80556,20556,205.705.857
12 nov. 2019571,00579,60570,00575,20575,204.016.861
11 nov. 2019570,00580,60563,20573,60573,604.441.974
08 nov. 2019579,40585,60571,40573,00573,003.874.242
07 nov. 2019594,60597,60579,20580,60580,604.265.214
06 nov. 2019600,00601,40586,20592,60592,604.848.701
05 nov. 2019604,00607,80599,00603,80603,803.753.263
04 nov. 2019607,20613,40601,00602,80602,803.490.447
01 nov. 2019623,60625,00609,20611,60611,604.893.491
31 oct. 2019624,20630,00620,60620,60620,605.044.361
30 oct. 2019621,40626,20617,20624,20624,206.113.918
29 oct. 2019618,40623,80612,20620,40620,404.102.349
28 oct. 2019611,80631,20605,60617,80617,802.062.035
25 oct. 2019628,40631,20605,20614,00614,004.036.495
24 oct. 2019635,20637,80624,20624,80624,803.002.373
23 oct. 2019632,40639,06629,00630,40630,406.007.948
22 oct. 2019636,80649,40636,80638,40638,404.981.326
21 oct. 2019634,00642,40628,76638,20638,207.546.806
18 oct. 2019626,80638,00625,80629,40629,405.001.703
17 oct. 2019614,80649,00611,00630,20630,209.134.190
16 oct. 2019622,80626,60597,20620,00620,008.802.496
15 oct. 2019592,20649,00592,20623,00623,0010.501.413
14 oct. 2019583,80592,80551,60590,80590,804.660.735
11 oct. 2019550,60592,00550,60591,00591,007.283.562
10 oct. 2019543,00550,40536,50548,00548,003.329.888
09 oct. 2019544,20545,40537,26541,40541,403.252.551
08 oct. 2019559,40559,40540,20540,80540,804.287.321
07 oct. 2019552,80556,60547,60556,60556,602.311.540
04 oct. 2019559,00559,00548,60555,60555,603.299.254
03 oct. 2019549,60556,00542,00554,40554,404.768.593
03 oct. 20197.9825 Dividendo
02 oct. 2019580,00582,41560,20560,20552,224.383.978
01 oct. 2019584,80588,22578,00581,40573,124.075.957
30 sept. 2019583,80588,64580,20584,80576,473.352.299
27 sept. 2019576,20581,60570,60581,60573,312.863.646
26 sept. 2019567,20577,80564,00573,60565,432.673.237
25 sept. 2019564,40568,40559,20568,40560,302.576.389
24 sept. 2019567,00571,20562,80562,80554,782.936.075
23 sept. 2019563,60566,80552,00564,60556,556.615.012
20 sept. 2019558,80570,60558,80565,00556,9511.572.771
19 sept. 2019565,20567,60556,80558,40550,443.801.710
18 sept. 2019565,40566,60558,70562,00553,993.518.252
17 sept. 2019556,40565,20549,80562,20554,196.158.032
16 sept. 2019554,00556,53549,40554,80546,893.173.921
13 sept. 2019542,80563,60542,30559,60551,633.325.739
12 sept. 2019555,20556,40539,00542,80535,073.428.085
11 sept. 2019531,60554,60531,14553,60545,715.203.184
10 sept. 2019518,60532,80516,40532,20524,623.484.370
09 sept. 2019520,60522,20515,60517,40510,033.098.122
06 sept. 2019522,20526,60513,40518,20510,825.566.579
05 sept. 2019520,00522,00514,60521,80514,362.933.980
04 sept. 2019513,40519,40512,80516,80509,443.245.274
03 sept. 2019514,60515,47508,00511,00503,724.133.365
02 sept. 2019511,00516,40508,40513,80506,483.393.614
30 ago. 2019510,80514,69505,40509,80502,545.113.197
29 ago. 2019510,60514,00505,60507,80500,565.216.329
28 ago. 2019517,40517,80507,80509,80502,545.233.594
27 ago. 2019501,00518,40495,70517,20509,836.596.907
23 ago. 2019498,90509,20496,60496,80489,723.539.758
22 ago. 2019488,10496,80485,00495,90488,833.525.943
21 ago. 2019480,60491,25480,10490,30483,313.937.395
20 ago. 2019486,60491,00477,88480,00473,164.040.185
19 ago. 2019481,00485,90479,90485,20478,293.141.031
16 ago. 2019470,30479,40466,50477,80470,992.773.323
15 ago. 2019474,90476,10465,30468,30461,634.569.823
14 ago. 2019477,70480,00472,50472,70465,9610.242.738
13 ago. 2019475,60481,70470,60477,50470,704.189.052
12 ago. 2019487,80492,20471,70474,60467,844.514.106
09 ago. 2019490,10491,40483,60484,50477,605.166.042
08 ago. 2019485,20489,10480,20489,10482,133.626.990
07 ago. 2019480,60483,20476,40481,50474,643.618.556
06 ago. 2019479,10486,10475,60479,90473,064.691.730
05 ago. 2019495,20498,30477,30479,30472,475.578.444
02 ago. 2019501,80505,80495,70500,40493,274.596.942
01 ago. 2019506,40513,10500,20502,40495,244.623.843
31 jul. 2019526,20527,50508,00508,00500,766.881.911
30 jul. 2019536,60537,00525,40525,80518,315.028.383
*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