Mercados españoles cerrados

British Land Company Plc (BLND.L)

LSE - LSE Precio demorado. Divisa en GBp
Añadir a la lista de favoritos
489,60-30,00 (-5,77%)
Al cierre: 4:38PM GMT
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en GBp
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
26 feb. 2021509,00514,20483,70489,60489,606.492.060
25 feb. 2021517,20530,40516,20519,60519,604.241.961
24 feb. 2021495,00522,00493,20520,00520,005.332.645
23 feb. 2021475,40503,60475,40501,20501,204.773.475
22 feb. 2021458,50477,20454,10475,40475,402.247.725
19 feb. 2021461,30467,87457,30467,00467,004.194.649
18 feb. 2021463,90468,70456,80459,80459,802.672.135
17 feb. 2021467,80472,30463,10469,80469,801.653.664
16 feb. 2021474,30478,40463,60466,90466,901.768.364
15 feb. 2021462,40478,70460,80473,70473,701.750.438
12 feb. 2021459,50464,00455,80460,00460,001.755.374
11 feb. 2021466,30468,00457,80461,80461,801.567.638
10 feb. 2021464,30473,10461,60468,10468,104.255.495
09 feb. 2021456,70461,60450,80460,40460,402.215.326
08 feb. 2021461,30464,10451,30459,30459,305.148.733
05 feb. 2021443,90461,60442,40458,90458,905.130.844
04 feb. 2021440,10445,60434,97442,70442,702.463.021
03 feb. 2021447,60448,12439,50441,10441,102.489.670
02 feb. 2021441,70447,10435,10441,00441,003.119.579
01 feb. 2021449,30454,30438,90440,00440,002.591.773
29 ene. 2021459,30462,30446,40448,70448,704.375.463
28 ene. 2021458,70468,00443,40464,40464,405.237.050
27 ene. 2021441,20472,10438,00464,00464,007.198.345
26 ene. 2021429,20441,80424,42441,20441,203.466.597
25 ene. 2021442,80444,40426,00429,80429,803.212.257
22 ene. 2021440,40440,90432,60440,00440,003.760.022
21 ene. 2021450,70453,60433,90436,60436,606.938.464
20 ene. 2021449,30453,00441,90448,10448,102.545.046
19 ene. 2021455,90460,00445,20448,00448,002.507.364
18 ene. 2021448,60462,30448,00454,10454,101.951.246
15 ene. 2021452,10457,00445,50449,80449,802.327.791
14 ene. 2021445,10461,20445,10455,10455,1015.755.586
13 ene. 2021451,20456,30450,26453,00453,003.605.687
12 ene. 2021452,90460,70450,20452,50452,503.049.463
11 ene. 2021465,00466,50450,10452,00452,003.007.622
08 ene. 2021468,30474,00462,30465,10465,1021.273.885
07 ene. 2021484,70484,80465,40466,90466,903.055.116
07 ene. 20218.4 Dividendo
06 ene. 2021472,20493,70467,40488,80480,403.991.598
05 ene. 2021461,70477,80459,10468,70460,653.331.197
04 ene. 2021497,40500,00471,60475,80467,6215.594.036
31 dic. 2020493,50494,70483,00489,00480,601.055.584
30 dic. 2020509,60512,40501,00501,20492,591.419.225
29 dic. 2020513,00524,20503,60508,20499,472.501.777
24 dic. 2020502,80506,00495,00504,00495,34639.125
23 dic. 2020490,00501,80479,90497,70489,152.765.095
22 dic. 2020475,80485,80471,20483,60475,293.745.093
21 dic. 2020465,90499,00439,90475,00466,844.009.158
18 dic. 2020493,20499,60477,60478,50470,286.209.621
17 dic. 2020501,60508,20495,70500,60492,001.497.303
16 dic. 2020498,10505,40495,50496,60488,074.936.738
15 dic. 2020482,60495,70477,20495,00486,492.366.972
14 dic. 2020480,00498,70477,50482,20473,916.503.794
11 dic. 2020496,60498,90472,60475,60467,433.828.915
10 dic. 2020505,00507,80492,40492,50484,042.698.762
09 dic. 2020492,60506,40491,30504,00495,342.853.987
08 dic. 2020493,20496,90488,40494,10485,612.537.120
07 dic. 2020502,60508,60489,00496,60488,075.020.465
04 dic. 2020495,30516,20491,00510,00501,245.562.284
03 dic. 2020486,40496,00483,00496,00487,482.958.753
02 dic. 2020480,00490,40478,60490,40481,972.994.541
01 dic. 2020471,30490,00469,40486,50478,143.103.374
30 nov. 2020467,30477,50462,90471,70463,596.037.344
27 nov. 2020475,20479,10462,50470,10462,024.999.539
26 nov. 2020484,80484,80472,60476,20468,022.449.801
25 nov. 2020489,90489,90470,40485,80477,452.544.959
24 nov. 2020473,70489,30470,07489,30480,893.177.334
23 nov. 2020479,90485,10471,61474,20466,052.241.613
20 nov. 2020473,30477,80468,50474,60466,443.013.600
19 nov. 2020495,00498,30472,80480,10471,852.974.382
18 nov. 2020506,40506,40487,00498,60490,034.112.047
17 nov. 2020503,60512,60487,20511,00502,224.682.395
16 nov. 2020475,00510,00470,10504,40495,734.601.894
13 nov. 2020457,20477,70457,20474,60466,442.997.135
12 nov. 2020459,90473,70456,50463,30455,343.993.819
11 nov. 2020465,40474,20457,10465,60457,603.886.200
10 nov. 2020454,00490,40452,80464,90456,9115.771.678
09 nov. 2020375,70476,50375,70454,00446,2013.567.733
06 nov. 2020383,90390,31371,70372,40366,004.298.926
05 nov. 2020375,20387,40372,90386,00379,372.506.958
04 nov. 2020364,30376,30362,20374,60368,162.342.885
03 nov. 2020354,90372,10353,29370,80364,433.597.370
02 nov. 2020347,80351,67342,36351,20345,162.634.673
30 oct. 2020342,10349,60339,00348,60342,612.625.101
29 oct. 2020349,60355,20342,00346,80340,843.532.477
28 oct. 2020356,90357,20336,30349,80343,794.366.436
27 oct. 2020377,90381,40360,90365,00358,734.516.296
26 oct. 2020374,80390,80367,00377,00370,523.981.740
23 oct. 2020366,10382,00366,10380,20373,674.386.228
22 oct. 2020367,20369,80354,70365,80359,512.894.262
21 oct. 2020374,00376,60360,40368,20361,872.701.628
20 oct. 2020363,20375,10356,00370,90364,533.142.385
19 oct. 2020358,90367,80358,90364,50358,242.620.509
16 oct. 2020363,80369,60354,90357,00350,862.760.605
15 oct. 2020361,00362,90349,70362,50356,272.736.337
14 oct. 2020356,90362,60346,78361,00354,802.597.599
13 oct. 2020371,10375,50354,40355,60349,493.277.171
12 oct. 2020378,30381,60372,90372,90366,493.117.976
09 oct. 2020376,70390,92376,60378,60372,094.258.551
08 oct. 2020361,40375,44360,20367,30360,992.178.952
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por dividendos y splits.
Cargando más datos...