(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 | 2002-05-13 | 00:00:00 | 492,32 | 501,87 | 488,16 | 498,55 | 670.100 | 2002-05-14 | 00:00:00 | 490,66 | 501,46 | 486,92 | 486,92 | 965.500 | 2002-05-15 | 00:00:00 | 498,55 | 502,29 | 489,41 | 498,55 | 739.400 | 2002-05-16 | 00:00:00 | 508,52 | 522,23 | 501,46 | 522,23 | 3.478.800 | 2002-05-17 | 00:00:00 | 517,66 | 526,45 | 512,82 | 515,17 | 2.142.800 | 2002-05-20 | 00:00:00 | 519,32 | 519,41 | 502,70 | 507,69 | 898.400 | 2002-05-21 | 00:00:00 | 506,44 | 515,17 | 501,04 | 501,04 | 1.091.600 | 2002-05-22 | 00:00:00 | 500,63 | 515,17 | 481,10 | 508,11 | 2.130.800 | 2002-05-23 | 00:00:00 | 511,01 | 515,68 | 506,44 | 513,51 | 1.829.100 | 2002-05-24 | 00:00:00 | 513,51 | 523,87 | 511,43 | 518,49 | 2.618.800 | 2002-05-27 | 00:00:00 | 518,91 | 522,62 | 515,58 | 520,57 | 1.549.500 | 2002-05-28 | 00:00:00 | 521,82 | 524,31 | 518,49 | 520,15 | 3.867.800 | 2002-05-29 | 00:00:00 | 517,25 | 521,82 | 500,94 | 519,32 | 722.700 | 2002-05-30 | 00:00:00 | 518,91 | 518,91 | 503,74 | 511,85 | 1.369.500 | 2002-05-31 | 00:00:00 | 509,35 | 515,17 | 506,86 | 506,86 | 3.371.300 | 2002-06-03 | 00:00:00 | 506,86 | 506,86 | 506,86 | 506,86 | 0 | 2002-06-04 | 00:00:00 | 506,86 | 506,86 | 506,86 | 506,86 | 0 | 2002-06-05 | 00:00:00 | 498,55 | 519,32 | 498,55 | 515,17 | 651.500 | 2002-06-06 | 00:00:00 | 519,32 | 521,82 | 494,40 | 498,55 | 1.597.100 | 2002-06-07 | 00:00:00 | 498,97 | 506,86 | 493,98 | 503,54 | 1.959.400 | 2002-06-10 | 00:00:00 | 500,63 | 515,17 | 496,89 | 501,04 | 618.700 | 2002-06-11 | 00:00:00 | 501,87 | 506,03 | 498,97 | 505,61 | 1.298.600 | 2002-06-12 | 00:00:00 | 504,78 | 505,20 | 499,17 | 503,12 | 960.400 | 2002-06-13 | 00:00:00 | 502,29 | 503,22 | 491,07 | 493,56 | 1.396.300 | 2002-06-14 | 00:00:00 | 492,32 | 493,15 | 461,99 | 474,45 | 2.443.100 | 2002-06-17 | 00:00:00 | 477,36 | 486,09 | 473,12 | 486,09 | 1.503.200 | 2002-06-18 | 00:00:00 | 482,76 | 485,01 | 473,21 | 476,95 | 821.900 | 2002-06-19 | 00:00:00 | 473,62 | 482,67 | 464,48 | 477,36 | 1.138.400 | 2002-06-20 | 00:00:00 | 476,12 | 476,95 | 458,25 | 462,41 | 1.577.600 | 2002-06-21 | 00:00:00 | 461,16 | 475,28 | 459,50 | 470,71 | 1.189.200 | 2002-06-24 | 00:00:00 | 470,71 | 475,28 | 460,20 | 461,16 | 939.400 | 2002-06-25 | 00:00:00 | 471,96 | 472,79 | 459,50 | 463,65 | 1.407.800 | 2002-06-26 | 00:00:00 | 447,03 | 463,65 | 439,08 | 461,16 | 2.070.600 | 2002-06-27 | 00:00:00 | 461,16 | 461,16 | 456,17 | 457,00 | 1.256.300 | 2002-06-28 | 00:00:00 | 461,57 | 464,07 | 457,00 | 462,82 | 1.530.800 | 2002-07-01 | 00:00:00 | 462,82 | 469,47 | 456,17 | 462,41 | 939.400 | 2002-07-02 | 00:00:00 | 478,61 | 478,61 | 458,67 | 463,65 | 2.015.900 | 2002-07-03 | 00:00:00 | 457,00 | 473,62 | 449,53 | 461,16 | 1.163.600 | 2002-07-04 | 00:00:00 | 465,73 | 471,96 | 461,16 | 466,98 | 1.207.500 | 2002-07-05 | 00:00:00 | 465,31 | 500,21 | 464,62 | 482,76 | 1.562.200 | 2002-07-08 | 00:00:00 | 482,35 | 485,26 | 480,69 | 482,76 | 1.743.200 | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|