(Login BolsaPT & Canal Forex) |
|
BRIT LAND CO REIT - [Ticker: BLND.L] | | Última Trade | 593,000 | Range 52 Semanas | [0,000 - 0,000] | Hora da Última Trade | 2017-11-01 - 21:10:00 | Price-Target 1 Ano | 0,000 | Variação | -8,000 (-1.33%) | Capitalização Bolsista | 0 | Bid / Ask | 589,000 x 309.600 - 615,000 x 265.600 | EPS | 0,00 | Abertura | 600,000 | PER | 0,00% | Máximo | 601,500 | Pagamento Dividendo | | Mínimo | 592,500 | Data Ex-Dividendo | | Fecho Anterior | 601,000 | Yield | | Volume | 6.114.709 | Volume Médio (3m) | 0 | Nota: Os dados podem apresentar atraso de alguns minutos. |
Ver históricos e cotações de outros activos | Download do Histórico em CSV | Cotações para BLND.L de 2000-01-01 a 2024-03-29 | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | 2002-03-18 | 00:00:00 | 435,82 | 438,15 | 424,13 | 433,74 | 1.585.600 | 2002-03-19 | 00:00:00 | 432,08 | 437,48 | 431,66 | 436,23 | 1.892.100 | 2002-03-20 | 00:00:00 | 433,74 | 437,89 | 430,83 | 436,23 | 2.603.900 | 2002-03-21 | 00:00:00 | 436,23 | 438,72 | 429,32 | 433,32 | 1.720.500 | 2002-03-22 | 00:00:00 | 433,32 | 435,82 | 428,75 | 433,74 | 602.700 | 2002-03-25 | 00:00:00 | 435,82 | 437,06 | 427,92 | 430,42 | 2.696.100 | 2002-03-26 | 00:00:00 | 437,89 | 437,89 | 429,58 | 432,91 | 2.692.900 | 2002-03-27 | 00:00:00 | 427,09 | 433,74 | 427,09 | 430,42 | 6.923.400 | 2002-03-28 | 00:00:00 | 430,42 | 430,42 | 430,42 | 430,42 | 0 | 2002-03-29 | 00:00:00 | 430,42 | 430,42 | 430,42 | 430,42 | 0 | 2002-04-01 | 00:00:00 | 430,42 | 430,42 | 430,42 | 430,42 | 0 | 2002-04-02 | 00:00:00 | 427,09 | 437,06 | 427,09 | 430,83 | 1.737.200 | 2002-04-03 | 00:00:00 | 434,57 | 434,57 | 428,75 | 430,42 | 2.172.300 | 2002-04-04 | 00:00:00 | 430,42 | 436,73 | 428,85 | 435,82 | 5.607.600 | 2002-04-05 | 00:00:00 | 437,06 | 439,56 | 436,23 | 438,72 | 1.366.900 | 2002-04-08 | 00:00:00 | 431,66 | 438,72 | 429,00 | 433,74 | 3.088.800 | 2002-04-09 | 00:00:00 | 440,39 | 443,29 | 433,75 | 442,46 | 4.017.100 | 2002-04-10 | 00:00:00 | 442,88 | 447,45 | 434,57 | 446,20 | 4.506.000 | 2002-04-11 | 00:00:00 | 447,03 | 460,33 | 446,83 | 454,51 | 6.888.900 | 2002-04-12 | 00:00:00 | 454,51 | 466,56 | 454,51 | 462,82 | 6.475.200 | 2002-04-15 | 00:00:00 | 457,00 | 467,49 | 455,76 | 464,48 | 2.193.900 | 2002-04-16 | 00:00:00 | 465,31 | 466,98 | 454,51 | 458,67 | 5.334.000 | 2002-04-17 | 00:00:00 | 459,50 | 461,16 | 454,51 | 457,00 | 2.297.600 | 2002-04-18 | 00:00:00 | 457,42 | 467,60 | 457,00 | 461,16 | 3.376.100 | 2002-04-19 | 00:00:00 | 461,99 | 465,73 | 460,18 | 463,65 | 2.466.900 | 2002-04-22 | 00:00:00 | 459,91 | 469,47 | 459,91 | 469,47 | 1.254.800 | 2002-04-23 | 00:00:00 | 469,47 | 488,16 | 467,81 | 483,59 | 4.931.200 | 2002-04-24 | 00:00:00 | 483,59 | 492,40 | 482,97 | 484,84 | 4.392.200 | 2002-04-25 | 00:00:00 | 482,35 | 488,58 | 466,98 | 474,45 | 4.472.500 | 2002-04-26 | 00:00:00 | 476,12 | 478,19 | 469,88 | 475,28 | 3.153.100 | 2002-04-29 | 00:00:00 | 476,53 | 483,34 | 461,16 | 475,28 | 1.506.400 | 2002-04-30 | 00:00:00 | 473,62 | 476,12 | 464,48 | 468,64 | 2.188.900 | 2002-05-01 | 00:00:00 | 474,04 | 480,69 | 439,14 | 477,78 | 2.623.400 | 2002-05-02 | 00:00:00 | 477,78 | 487,75 | 471,13 | 484,42 | 2.261.300 | 2002-05-03 | 00:00:00 | 423,77 | 494,40 | 470,30 | 493,56 | 1.525.100 | 2002-05-06 | 00:00:00 | 493,56 | 493,56 | 493,56 | 493,56 | 0 | 2002-05-07 | 00:00:00 | 493,56 | 496,47 | 461,05 | 493,56 | 1.779.700 | 2002-05-08 | 00:00:00 | 500,21 | 504,78 | 486,09 | 501,87 | 4.001.500 | 2002-05-09 | 00:00:00 | 498,55 | 501,87 | 492,32 | 498,55 | 6.111.100 | 2002-05-10 | 00:00:00 | 497,30 | 498,55 | 491,90 | 497,72 | 618.400 | 2002-05-13 | 00:00:00 | 492,32 | 501,87 | 488,16 | 498,55 | 670.100 | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|