BLND.L - British Land Company Plc
LSE - LSE Precio demorado. Divisa en GBp
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en GBp
| Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
|---|---|---|---|---|---|---|
| 16 dic. 2019 | 629,40 | 637,00 | 625,60 | 632,80 | 632,80 | 1.108.830 |
| 13 dic. 2019 | 644,00 | 648,40 | 616,40 | 622,20 | 622,20 | 11.129.009 |
| 12 dic. 2019 | 605,20 | 605,80 | 591,86 | 598,20 | 598,20 | 3.573.021 |
| 11 dic. 2019 | 604,20 | 604,40 | 592,00 | 601,20 | 601,20 | 4.966.941 |
| 10 dic. 2019 | 609,40 | 612,60 | 601,60 | 604,20 | 604,20 | 3.452.399 |
| 09 dic. 2019 | 608,20 | 611,80 | 605,05 | 609,00 | 609,00 | 2.853.192 |
| 06 dic. 2019 | 599,00 | 607,80 | 596,42 | 607,00 | 607,00 | 4.060.706 |
| 05 dic. 2019 | 592,00 | 600,64 | 589,60 | 596,20 | 596,20 | 4.351.956 |
| 04 dic. 2019 | 570,80 | 585,60 | 569,80 | 585,60 | 585,60 | 4.649.854 |
| 03 dic. 2019 | 566,00 | 575,80 | 566,00 | 571,60 | 571,60 | 4.059.324 |
| 02 dic. 2019 | 576,00 | 579,80 | 565,80 | 566,40 | 566,40 | 3.586.174 |
| 29 nov. 2019 | 576,40 | 586,00 | 575,60 | 575,60 | 575,60 | 4.105.378 |
| 28 nov. 2019 | 581,60 | 588,80 | 578,60 | 582,20 | 582,20 | 3.199.843 |
| 27 nov. 2019 | 565,20 | 577,60 | 564,00 | 574,40 | 574,40 | 5.053.107 |
| 26 nov. 2019 | 561,00 | 565,40 | 556,60 | 561,00 | 561,00 | 9.413.384 |
| 25 nov. 2019 | 552,80 | 562,20 | 552,80 | 560,60 | 560,60 | 5.531.801 |
| 22 nov. 2019 | 550,20 | 555,20 | 548,60 | 553,40 | 553,40 | 4.282.031 |
| 21 nov. 2019 | 557,40 | 558,60 | 549,80 | 552,40 | 552,40 | 3.790.867 |
| 20 nov. 2019 | 564,20 | 565,20 | 558,60 | 560,40 | 560,40 | 3.282.565 |
| 19 nov. 2019 | 565,80 | 569,32 | 560,40 | 564,80 | 564,80 | 3.604.665 |
| 18 nov. 2019 | 556,00 | 566,80 | 555,07 | 562,00 | 562,00 | 3.702.725 |
| 15 nov. 2019 | 554,00 | 558,20 | 549,73 | 556,00 | 556,00 | 9.078.083 |
| 14 nov. 2019 | 564,40 | 568,00 | 553,80 | 553,80 | 553,80 | 4.304.517 |
| 13 nov. 2019 | 573,80 | 573,80 | 549,80 | 556,20 | 556,20 | 5.705.857 |
| 12 nov. 2019 | 571,00 | 579,60 | 570,00 | 575,20 | 575,20 | 4.016.861 |
| 11 nov. 2019 | 570,00 | 580,60 | 563,20 | 573,60 | 573,60 | 4.441.974 |
| 08 nov. 2019 | 579,40 | 585,60 | 571,40 | 573,00 | 573,00 | 3.874.242 |
| 07 nov. 2019 | 594,60 | 597,60 | 579,20 | 580,60 | 580,60 | 4.265.214 |
| 06 nov. 2019 | 600,00 | 601,40 | 586,20 | 592,60 | 592,60 | 4.848.701 |
| 05 nov. 2019 | 604,00 | 607,80 | 599,00 | 603,80 | 603,80 | 3.753.263 |
| 04 nov. 2019 | 607,20 | 613,40 | 601,00 | 602,80 | 602,80 | 3.490.447 |
| 01 nov. 2019 | 623,60 | 625,00 | 609,20 | 611,60 | 611,60 | 4.893.491 |
| 31 oct. 2019 | 624,20 | 630,00 | 620,60 | 620,60 | 620,60 | 5.044.361 |
| 30 oct. 2019 | 621,40 | 626,20 | 617,20 | 624,20 | 624,20 | 6.113.918 |
| 29 oct. 2019 | 618,40 | 623,80 | 612,20 | 620,40 | 620,40 | 4.102.349 |
| 28 oct. 2019 | 611,80 | 631,20 | 605,60 | 617,80 | 617,80 | 2.062.035 |
| 25 oct. 2019 | 628,40 | 631,20 | 605,20 | 614,00 | 614,00 | 4.036.495 |
| 24 oct. 2019 | 635,20 | 637,80 | 624,20 | 624,80 | 624,80 | 3.002.373 |
| 23 oct. 2019 | 632,40 | 639,06 | 629,00 | 630,40 | 630,40 | 6.007.948 |
| 22 oct. 2019 | 636,80 | 649,40 | 636,80 | 638,40 | 638,40 | 4.981.326 |
| 21 oct. 2019 | 634,00 | 642,40 | 628,76 | 638,20 | 638,20 | 7.546.806 |
| 18 oct. 2019 | 626,80 | 638,00 | 625,80 | 629,40 | 629,40 | 5.001.703 |
| 17 oct. 2019 | 614,80 | 649,00 | 611,00 | 630,20 | 630,20 | 9.134.190 |
| 16 oct. 2019 | 622,80 | 626,60 | 597,20 | 620,00 | 620,00 | 8.802.496 |
| 15 oct. 2019 | 592,20 | 649,00 | 592,20 | 623,00 | 623,00 | 10.501.413 |
| 14 oct. 2019 | 583,80 | 592,80 | 551,60 | 590,80 | 590,80 | 4.660.735 |
| 11 oct. 2019 | 550,60 | 592,00 | 550,60 | 591,00 | 591,00 | 7.283.562 |
| 10 oct. 2019 | 543,00 | 550,40 | 536,50 | 548,00 | 548,00 | 3.329.888 |
| 09 oct. 2019 | 544,20 | 545,40 | 537,26 | 541,40 | 541,40 | 3.252.551 |
| 08 oct. 2019 | 559,40 | 559,40 | 540,20 | 540,80 | 540,80 | 4.287.321 |
| 07 oct. 2019 | 552,80 | 556,60 | 547,60 | 556,60 | 556,60 | 2.311.540 |
| 04 oct. 2019 | 559,00 | 559,00 | 548,60 | 555,60 | 555,60 | 3.299.254 |
| 03 oct. 2019 | 549,60 | 556,00 | 542,00 | 554,40 | 554,40 | 4.768.593 |
| 03 oct. 2019 | 7.9825 Dividendo | |||||
| 02 oct. 2019 | 580,00 | 582,41 | 560,20 | 560,20 | 552,22 | 4.383.978 |
| 01 oct. 2019 | 584,80 | 588,22 | 578,00 | 581,40 | 573,12 | 4.075.957 |
| 30 sept. 2019 | 583,80 | 588,64 | 580,20 | 584,80 | 576,47 | 3.352.299 |
| 27 sept. 2019 | 576,20 | 581,60 | 570,60 | 581,60 | 573,31 | 2.863.646 |
| 26 sept. 2019 | 567,20 | 577,80 | 564,00 | 573,60 | 565,43 | 2.673.237 |
| 25 sept. 2019 | 564,40 | 568,40 | 559,20 | 568,40 | 560,30 | 2.576.389 |
| 24 sept. 2019 | 567,00 | 571,20 | 562,80 | 562,80 | 554,78 | 2.936.075 |
| 23 sept. 2019 | 563,60 | 566,80 | 552,00 | 564,60 | 556,55 | 6.615.012 |
| 20 sept. 2019 | 558,80 | 570,60 | 558,80 | 565,00 | 556,95 | 11.572.771 |
| 19 sept. 2019 | 565,20 | 567,60 | 556,80 | 558,40 | 550,44 | 3.801.710 |
| 18 sept. 2019 | 565,40 | 566,60 | 558,70 | 562,00 | 553,99 | 3.518.252 |
| 17 sept. 2019 | 556,40 | 565,20 | 549,80 | 562,20 | 554,19 | 6.158.032 |
| 16 sept. 2019 | 554,00 | 556,53 | 549,40 | 554,80 | 546,89 | 3.173.921 |
| 13 sept. 2019 | 542,80 | 563,60 | 542,30 | 559,60 | 551,63 | 3.325.739 |
| 12 sept. 2019 | 555,20 | 556,40 | 539,00 | 542,80 | 535,07 | 3.428.085 |
| 11 sept. 2019 | 531,60 | 554,60 | 531,14 | 553,60 | 545,71 | 5.203.184 |
| 10 sept. 2019 | 518,60 | 532,80 | 516,40 | 532,20 | 524,62 | 3.484.370 |
| 09 sept. 2019 | 520,60 | 522,20 | 515,60 | 517,40 | 510,03 | 3.098.122 |
| 06 sept. 2019 | 522,20 | 526,60 | 513,40 | 518,20 | 510,82 | 5.566.579 |
| 05 sept. 2019 | 520,00 | 522,00 | 514,60 | 521,80 | 514,36 | 2.933.980 |
| 04 sept. 2019 | 513,40 | 519,40 | 512,80 | 516,80 | 509,44 | 3.245.274 |
| 03 sept. 2019 | 514,60 | 515,47 | 508,00 | 511,00 | 503,72 | 4.133.365 |
| 02 sept. 2019 | 511,00 | 516,40 | 508,40 | 513,80 | 506,48 | 3.393.614 |
| 30 ago. 2019 | 510,80 | 514,69 | 505,40 | 509,80 | 502,54 | 5.113.197 |
| 29 ago. 2019 | 510,60 | 514,00 | 505,60 | 507,80 | 500,56 | 5.216.329 |
| 28 ago. 2019 | 517,40 | 517,80 | 507,80 | 509,80 | 502,54 | 5.233.594 |
| 27 ago. 2019 | 501,00 | 518,40 | 495,70 | 517,20 | 509,83 | 6.596.907 |
| 23 ago. 2019 | 498,90 | 509,20 | 496,60 | 496,80 | 489,72 | 3.539.758 |
| 22 ago. 2019 | 488,10 | 496,80 | 485,00 | 495,90 | 488,83 | 3.525.943 |
| 21 ago. 2019 | 480,60 | 491,25 | 480,10 | 490,30 | 483,31 | 3.937.395 |
| 20 ago. 2019 | 486,60 | 491,00 | 477,88 | 480,00 | 473,16 | 4.040.185 |
| 19 ago. 2019 | 481,00 | 485,90 | 479,90 | 485,20 | 478,29 | 3.141.031 |
| 16 ago. 2019 | 470,30 | 479,40 | 466,50 | 477,80 | 470,99 | 2.773.323 |
| 15 ago. 2019 | 474,90 | 476,10 | 465,30 | 468,30 | 461,63 | 4.569.823 |
| 14 ago. 2019 | 477,70 | 480,00 | 472,50 | 472,70 | 465,96 | 10.242.738 |
| 13 ago. 2019 | 475,60 | 481,70 | 470,60 | 477,50 | 470,70 | 4.189.052 |
| 12 ago. 2019 | 487,80 | 492,20 | 471,70 | 474,60 | 467,84 | 4.514.106 |
| 09 ago. 2019 | 490,10 | 491,40 | 483,60 | 484,50 | 477,60 | 5.166.042 |
| 08 ago. 2019 | 485,20 | 489,10 | 480,20 | 489,10 | 482,13 | 3.626.990 |
| 07 ago. 2019 | 480,60 | 483,20 | 476,40 | 481,50 | 474,64 | 3.618.556 |
| 06 ago. 2019 | 479,10 | 486,10 | 475,60 | 479,90 | 473,06 | 4.691.730 |
| 05 ago. 2019 | 495,20 | 498,30 | 477,30 | 479,30 | 472,47 | 5.578.444 |
| 02 ago. 2019 | 501,80 | 505,80 | 495,70 | 500,40 | 493,27 | 4.596.942 |
| 01 ago. 2019 | 506,40 | 513,10 | 500,20 | 502,40 | 495,24 | 4.623.843 |
| 31 jul. 2019 | 526,20 | 527,50 | 508,00 | 508,00 | 500,76 | 6.881.911 |
| 30 jul. 2019 | 536,60 | 537,00 | 525,40 | 525,80 | 518,31 | 5.028.383 |
| *Precio de cierre ajustado por splits.**Precio de cierre ajustado por dividendos y splits. | ||||||
Cargando más datos...