Mercados españoles cerrados
IBEX 35
8.225,00-92,80(-1,12%)Euro Stoxx 50
3.636,44-48,84(-1,33%)Dólar/Euro
1,2088-0,0099(-0,81%)
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
| Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
|---|---|---|---|---|---|---|
| 26 feb. 2021 | 509,00 | 514,20 | 483,70 | 489,60 | 489,60 | 6.492.060 |
| 25 feb. 2021 | 517,20 | 530,40 | 516,20 | 519,60 | 519,60 | 4.241.961 |
| 24 feb. 2021 | 495,00 | 522,00 | 493,20 | 520,00 | 520,00 | 5.332.645 |
| 23 feb. 2021 | 475,40 | 503,60 | 475,40 | 501,20 | 501,20 | 4.773.475 |
| 22 feb. 2021 | 458,50 | 477,20 | 454,10 | 475,40 | 475,40 | 2.247.725 |
| 19 feb. 2021 | 461,30 | 467,87 | 457,30 | 467,00 | 467,00 | 4.194.649 |
| 18 feb. 2021 | 463,90 | 468,70 | 456,80 | 459,80 | 459,80 | 2.672.135 |
| 17 feb. 2021 | 467,80 | 472,30 | 463,10 | 469,80 | 469,80 | 1.653.664 |
| 16 feb. 2021 | 474,30 | 478,40 | 463,60 | 466,90 | 466,90 | 1.768.364 |
| 15 feb. 2021 | 462,40 | 478,70 | 460,80 | 473,70 | 473,70 | 1.750.438 |
| 12 feb. 2021 | 459,50 | 464,00 | 455,80 | 460,00 | 460,00 | 1.755.374 |
| 11 feb. 2021 | 466,30 | 468,00 | 457,80 | 461,80 | 461,80 | 1.567.638 |
| 10 feb. 2021 | 464,30 | 473,10 | 461,60 | 468,10 | 468,10 | 4.255.495 |
| 09 feb. 2021 | 456,70 | 461,60 | 450,80 | 460,40 | 460,40 | 2.215.326 |
| 08 feb. 2021 | 461,30 | 464,10 | 451,30 | 459,30 | 459,30 | 5.148.733 |
| 05 feb. 2021 | 443,90 | 461,60 | 442,40 | 458,90 | 458,90 | 5.130.844 |
| 04 feb. 2021 | 440,10 | 445,60 | 434,97 | 442,70 | 442,70 | 2.463.021 |
| 03 feb. 2021 | 447,60 | 448,12 | 439,50 | 441,10 | 441,10 | 2.489.670 |
| 02 feb. 2021 | 441,70 | 447,10 | 435,10 | 441,00 | 441,00 | 3.119.579 |
| 01 feb. 2021 | 449,30 | 454,30 | 438,90 | 440,00 | 440,00 | 2.591.773 |
| 29 ene. 2021 | 459,30 | 462,30 | 446,40 | 448,70 | 448,70 | 4.375.463 |
| 28 ene. 2021 | 458,70 | 468,00 | 443,40 | 464,40 | 464,40 | 5.237.050 |
| 27 ene. 2021 | 441,20 | 472,10 | 438,00 | 464,00 | 464,00 | 7.198.345 |
| 26 ene. 2021 | 429,20 | 441,80 | 424,42 | 441,20 | 441,20 | 3.466.597 |
| 25 ene. 2021 | 442,80 | 444,40 | 426,00 | 429,80 | 429,80 | 3.212.257 |
| 22 ene. 2021 | 440,40 | 440,90 | 432,60 | 440,00 | 440,00 | 3.760.022 |
| 21 ene. 2021 | 450,70 | 453,60 | 433,90 | 436,60 | 436,60 | 6.938.464 |
| 20 ene. 2021 | 449,30 | 453,00 | 441,90 | 448,10 | 448,10 | 2.545.046 |
| 19 ene. 2021 | 455,90 | 460,00 | 445,20 | 448,00 | 448,00 | 2.507.364 |
| 18 ene. 2021 | 448,60 | 462,30 | 448,00 | 454,10 | 454,10 | 1.951.246 |
| 15 ene. 2021 | 452,10 | 457,00 | 445,50 | 449,80 | 449,80 | 2.327.791 |
| 14 ene. 2021 | 445,10 | 461,20 | 445,10 | 455,10 | 455,10 | 15.755.586 |
| 13 ene. 2021 | 451,20 | 456,30 | 450,26 | 453,00 | 453,00 | 3.605.687 |
| 12 ene. 2021 | 452,90 | 460,70 | 450,20 | 452,50 | 452,50 | 3.049.463 |
| 11 ene. 2021 | 465,00 | 466,50 | 450,10 | 452,00 | 452,00 | 3.007.622 |
| 08 ene. 2021 | 468,30 | 474,00 | 462,30 | 465,10 | 465,10 | 21.273.885 |
| 07 ene. 2021 | 484,70 | 484,80 | 465,40 | 466,90 | 466,90 | 3.055.116 |
| 07 ene. 2021 | 8.4 Dividendo | |||||
| 06 ene. 2021 | 472,20 | 493,70 | 467,40 | 488,80 | 480,40 | 3.991.598 |
| 05 ene. 2021 | 461,70 | 477,80 | 459,10 | 468,70 | 460,65 | 3.331.197 |
| 04 ene. 2021 | 497,40 | 500,00 | 471,60 | 475,80 | 467,62 | 15.594.036 |
| 31 dic. 2020 | 493,50 | 494,70 | 483,00 | 489,00 | 480,60 | 1.055.584 |
| 30 dic. 2020 | 509,60 | 512,40 | 501,00 | 501,20 | 492,59 | 1.419.225 |
| 29 dic. 2020 | 513,00 | 524,20 | 503,60 | 508,20 | 499,47 | 2.501.777 |
| 24 dic. 2020 | 502,80 | 506,00 | 495,00 | 504,00 | 495,34 | 639.125 |
| 23 dic. 2020 | 490,00 | 501,80 | 479,90 | 497,70 | 489,15 | 2.765.095 |
| 22 dic. 2020 | 475,80 | 485,80 | 471,20 | 483,60 | 475,29 | 3.745.093 |
| 21 dic. 2020 | 465,90 | 499,00 | 439,90 | 475,00 | 466,84 | 4.009.158 |
| 18 dic. 2020 | 493,20 | 499,60 | 477,60 | 478,50 | 470,28 | 6.209.621 |
| 17 dic. 2020 | 501,60 | 508,20 | 495,70 | 500,60 | 492,00 | 1.497.303 |
| 16 dic. 2020 | 498,10 | 505,40 | 495,50 | 496,60 | 488,07 | 4.936.738 |
| 15 dic. 2020 | 482,60 | 495,70 | 477,20 | 495,00 | 486,49 | 2.366.972 |
| 14 dic. 2020 | 480,00 | 498,70 | 477,50 | 482,20 | 473,91 | 6.503.794 |
| 11 dic. 2020 | 496,60 | 498,90 | 472,60 | 475,60 | 467,43 | 3.828.915 |
| 10 dic. 2020 | 505,00 | 507,80 | 492,40 | 492,50 | 484,04 | 2.698.762 |
| 09 dic. 2020 | 492,60 | 506,40 | 491,30 | 504,00 | 495,34 | 2.853.987 |
| 08 dic. 2020 | 493,20 | 496,90 | 488,40 | 494,10 | 485,61 | 2.537.120 |
| 07 dic. 2020 | 502,60 | 508,60 | 489,00 | 496,60 | 488,07 | 5.020.465 |
| 04 dic. 2020 | 495,30 | 516,20 | 491,00 | 510,00 | 501,24 | 5.562.284 |
| 03 dic. 2020 | 486,40 | 496,00 | 483,00 | 496,00 | 487,48 | 2.958.753 |
| 02 dic. 2020 | 480,00 | 490,40 | 478,60 | 490,40 | 481,97 | 2.994.541 |
| 01 dic. 2020 | 471,30 | 490,00 | 469,40 | 486,50 | 478,14 | 3.103.374 |
| 30 nov. 2020 | 467,30 | 477,50 | 462,90 | 471,70 | 463,59 | 6.037.344 |
| 27 nov. 2020 | 475,20 | 479,10 | 462,50 | 470,10 | 462,02 | 4.999.539 |
| 26 nov. 2020 | 484,80 | 484,80 | 472,60 | 476,20 | 468,02 | 2.449.801 |
| 25 nov. 2020 | 489,90 | 489,90 | 470,40 | 485,80 | 477,45 | 2.544.959 |
| 24 nov. 2020 | 473,70 | 489,30 | 470,07 | 489,30 | 480,89 | 3.177.334 |
| 23 nov. 2020 | 479,90 | 485,10 | 471,61 | 474,20 | 466,05 | 2.241.613 |
| 20 nov. 2020 | 473,30 | 477,80 | 468,50 | 474,60 | 466,44 | 3.013.600 |
| 19 nov. 2020 | 495,00 | 498,30 | 472,80 | 480,10 | 471,85 | 2.974.382 |
| 18 nov. 2020 | 506,40 | 506,40 | 487,00 | 498,60 | 490,03 | 4.112.047 |
| 17 nov. 2020 | 503,60 | 512,60 | 487,20 | 511,00 | 502,22 | 4.682.395 |
| 16 nov. 2020 | 475,00 | 510,00 | 470,10 | 504,40 | 495,73 | 4.601.894 |
| 13 nov. 2020 | 457,20 | 477,70 | 457,20 | 474,60 | 466,44 | 2.997.135 |
| 12 nov. 2020 | 459,90 | 473,70 | 456,50 | 463,30 | 455,34 | 3.993.819 |
| 11 nov. 2020 | 465,40 | 474,20 | 457,10 | 465,60 | 457,60 | 3.886.200 |
| 10 nov. 2020 | 454,00 | 490,40 | 452,80 | 464,90 | 456,91 | 15.771.678 |
| 09 nov. 2020 | 375,70 | 476,50 | 375,70 | 454,00 | 446,20 | 13.567.733 |
| 06 nov. 2020 | 383,90 | 390,31 | 371,70 | 372,40 | 366,00 | 4.298.926 |
| 05 nov. 2020 | 375,20 | 387,40 | 372,90 | 386,00 | 379,37 | 2.506.958 |
| 04 nov. 2020 | 364,30 | 376,30 | 362,20 | 374,60 | 368,16 | 2.342.885 |
| 03 nov. 2020 | 354,90 | 372,10 | 353,29 | 370,80 | 364,43 | 3.597.370 |
| 02 nov. 2020 | 347,80 | 351,67 | 342,36 | 351,20 | 345,16 | 2.634.673 |
| 30 oct. 2020 | 342,10 | 349,60 | 339,00 | 348,60 | 342,61 | 2.625.101 |
| 29 oct. 2020 | 349,60 | 355,20 | 342,00 | 346,80 | 340,84 | 3.532.477 |
| 28 oct. 2020 | 356,90 | 357,20 | 336,30 | 349,80 | 343,79 | 4.366.436 |
| 27 oct. 2020 | 377,90 | 381,40 | 360,90 | 365,00 | 358,73 | 4.516.296 |
| 26 oct. 2020 | 374,80 | 390,80 | 367,00 | 377,00 | 370,52 | 3.981.740 |
| 23 oct. 2020 | 366,10 | 382,00 | 366,10 | 380,20 | 373,67 | 4.386.228 |
| 22 oct. 2020 | 367,20 | 369,80 | 354,70 | 365,80 | 359,51 | 2.894.262 |
| 21 oct. 2020 | 374,00 | 376,60 | 360,40 | 368,20 | 361,87 | 2.701.628 |
| 20 oct. 2020 | 363,20 | 375,10 | 356,00 | 370,90 | 364,53 | 3.142.385 |
| 19 oct. 2020 | 358,90 | 367,80 | 358,90 | 364,50 | 358,24 | 2.620.509 |
| 16 oct. 2020 | 363,80 | 369,60 | 354,90 | 357,00 | 350,86 | 2.760.605 |
| 15 oct. 2020 | 361,00 | 362,90 | 349,70 | 362,50 | 356,27 | 2.736.337 |
| 14 oct. 2020 | 356,90 | 362,60 | 346,78 | 361,00 | 354,80 | 2.597.599 |
| 13 oct. 2020 | 371,10 | 375,50 | 354,40 | 355,60 | 349,49 | 3.277.171 |
| 12 oct. 2020 | 378,30 | 381,60 | 372,90 | 372,90 | 366,49 | 3.117.976 |
| 09 oct. 2020 | 376,70 | 390,92 | 376,60 | 378,60 | 372,09 | 4.258.551 |
| 08 oct. 2020 | 361,40 | 375,44 | 360,20 | 367,30 | 360,99 | 2.178.952 |
| *Precio de cierre ajustado por splits.**Precio de cierre ajustado por dividendos y splits. | ||||||
Cargando más datos...
© 2021 Verizon Media. Todos los derechos reservados.
