BLND.L - British Land Company Plc

LSE - LSE Precio demorado. Divisa en GBp
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
21 feb. 2020567,60568,20554,00556,20556,205.264.932
20 feb. 2020569,20571,00564,00567,40567,402.165.452
19 feb. 2020571,20573,00565,40567,00567,002.914.946
18 feb. 2020575,80584,80567,20567,20567,202.688.994
17 feb. 2020589,20591,40575,80580,60580,602.248.647
14 feb. 2020576,20591,60575,80587,80587,803.309.952
13 feb. 2020576,80582,20568,80575,40575,402.469.161
12 feb. 20205,835,885,555,815,813.452.001
11 feb. 20205,705,855,705,785,782.996.679
10 feb. 20205,565,705,555,705,702.184.967
07 feb. 20205,685,715,555,595,593.826.098
06 feb. 20205,795,815,675,675,672.469.147
05 feb. 20205,755,785,725,745,742.881.658
04 feb. 20205,625,745,625,715,713.306.842
03 feb. 20205,535,615,535,595,593.749.410
31 ene. 20205,695,725,555,555,553.620.218
30 ene. 20205,795,805,655,715,714.867.216
29 ene. 20205,805,865,775,805,802.682.029
28 ene. 20205,785,825,755,805,801.650.126
27 ene. 20205,855,855,725,755,752.959.795
24 ene. 20205,855,945,835,905,902.784.491
23 ene. 2020581,00586,40578,00578,00578,002.821.937
22 ene. 20205,775,825,745,785,782.931.662
21 ene. 20205,805,845,755,795,792.184.938
20 ene. 20205,885,905,815,815,812.123.132
17 ene. 20205,935,965,875,885,883.570.286
16 ene. 20205,905,935,825,845,843.125.208
15 ene. 20205,845,895,805,895,892.334.665
14 ene. 20205,885,955,825,855,853.402.357
13 ene. 20205,915,975,855,875,872.728.511
10 ene. 20205,965,975,855,855,853.525.983
09 ene. 2020604,60606,80592,40592,60592,605.023.925
08 ene. 20206,156,175,966,036,037.294.549
07 ene. 20206,156,226,156,196,192.083.309
06 ene. 20206,276,286,106,156,153.826.432
03 ene. 20206,256,306,226,306,301.756.368
02 ene. 20206,366,426,286,286,282.488.823
02 ene. 20207.9825 Dividendo
31 dic. 20196,326,396,296,39-1,592.403.625
30 dic. 20196,316,376,276,36-1,595.432.218
27 dic. 20196,256,306,226,30-1,572.301.525
24 dic. 20196,166,206,146,20-1,55701.030
23 dic. 20196,076,206,076,17-1,543.267.677
20 dic. 20196,156,156,046,04-1,515.257.572
19 dic. 20196,076,156,036,13-1,536.266.793
18 dic. 20196,046,065,966,03-1,503.386.148
17 dic. 20196,276,295,976,04-1,515.337.800
16 dic. 20196,296,376,266,31-1,584.964.015
13 dic. 20196,446,486,166,22-1,5511.129.009
12 dic. 20196,056,065,925,98-1,493.573.021
11 dic. 2019604,20604,40592,00601,20-150,064.966.941
10 dic. 20196,096,136,026,04-1,513.452.399
09 dic. 20196,086,126,056,09-1,522.853.192
06 dic. 20195,996,085,966,07-1,524.060.706
05 dic. 20195,926,015,905,96-1,494.351.956
04 dic. 20195,715,865,705,86-1,464.649.854
03 dic. 20195,665,765,665,72-1,434.059.324
02 dic. 20195,765,805,665,66-1,413.586.174
29 nov. 20195,765,865,765,76-1,444.105.378
28 nov. 20195,825,895,795,82-1,453.199.843
27 nov. 20195,655,785,645,74-1,435.053.107
26 nov. 20195,615,655,575,61-1,409.413.384
25 nov. 20195,535,625,535,61-1,405.531.801
22 nov. 20195,505,555,495,53-1,384.282.031
21 nov. 20195,575,595,505,52-1,383.790.867
20 nov. 20195,645,655,595,60-1,403.282.565
19 nov. 20195,665,695,605,65-1,413.604.665
18 nov. 20195,565,675,555,62-1,403.702.725
15 nov. 20195,545,585,505,56-1,399.078.083
14 nov. 20195,645,685,545,54-1,384.304.517
13 nov. 20195,745,745,505,56-1,395.705.857
12 nov. 20195,715,805,705,75-1,444.016.861
11 nov. 20195,705,815,635,74-1,434.441.974
08 nov. 20195,795,865,715,73-1,433.874.242
07 nov. 20195,955,985,795,81-1,454.265.214
06 nov. 2019600,00601,40586,20592,60-147,924.848.701
05 nov. 2019604,00607,80599,00603,80-150,713.753.263
04 nov. 20196,076,136,016,03-1,503.490.447
01 nov. 20196,246,256,096,12-1,534.893.491
31 oct. 20196,246,306,216,21-1,555.044.361
30 oct. 20196,216,266,176,24-1,566.113.918
29 oct. 20196,186,246,126,20-1,554.102.349
28 oct. 20196,126,316,066,18-1,542.062.035
25 oct. 20196,286,316,056,14-1,534.036.495
24 oct. 20196,356,386,246,25-1,563.002.373
23 oct. 20196,326,396,296,30-1,576.007.948
22 oct. 20196,376,496,376,38-1,594.981.326
21 oct. 20196,346,426,296,38-1,597.546.806
18 oct. 20196,276,386,266,29-1,575.001.703
17 oct. 20196,156,496,116,30-1,579.134.190
16 oct. 20196,236,275,976,20-1,558.802.496
15 oct. 20195,926,495,926,23-1,5610.501.413
14 oct. 20195,845,935,525,91-1,474.660.735
11 oct. 20195,515,925,515,91-1,487.283.562
10 oct. 20195,435,505,365,48-1,373.329.888
09 oct. 20195,445,455,375,41-1,353.252.551
08 oct. 20195,595,595,405,41-1,354.287.321
07 oct. 20195,535,575,485,57-1,392.311.540
04 oct. 2019559,00559,00548,60555,60-138,683.299.254
03 oct. 20195,505,565,425,54-1,384.768.593
*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