(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 2024-04-26 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2002-07-08 | 00:00:00 | 482,35 | 485,26 | 480,69 | 482,76 | 1.743.200 | | 2002-07-09 | 00:00:00 | 486,09 | 494,40 | 466,14 | 468,22 | 1.361.200 | | 2002-07-10 | 00:00:00 | 477,78 | 477,78 | 456,59 | 457,00 | 1.907.600 | | 2002-07-11 | 00:00:00 | 446,62 | 467,39 | 436,23 | 440,39 | 1.600.700 | | 2002-07-12 | 00:00:00 | 443,71 | 452,85 | 427,92 | 439,56 | 1.253.000 | | 2002-07-15 | 00:00:00 | 448,28 | 452,85 | 428,75 | 433,74 | 2.286.900 | | 2002-07-16 | 00:00:00 | 441,63 | 448,35 | 419,61 | 430,83 | 2.164.900 | | 2002-07-17 | 00:00:00 | 424,18 | 443,71 | 423,77 | 442,88 | 1.680.500 | | 2002-07-18 | 00:00:00 | 442,88 | 460,37 | 436,23 | 444,54 | 2.032.900 | | 2002-07-19 | 00:00:00 | 441,22 | 455,78 | 440,39 | 443,71 | 1.840.300 | | 2002-07-22 | 00:00:00 | 443,29 | 448,07 | 439,97 | 440,39 | 1.739.000 | | 2002-07-23 | 00:00:00 | 448,70 | 456,17 | 438,72 | 440,39 | 2.372.000 | | 2002-07-24 | 00:00:00 | 433,32 | 439,56 | 412,97 | 426,26 | 1.950.400 | | 2002-07-25 | 00:00:00 | 440,39 | 440,39 | 417,95 | 429,58 | 1.270.700 | | 2002-07-26 | 00:00:00 | 431,66 | 434,15 | 415,87 | 427,09 | 705.000 | | 2002-07-29 | 00:00:00 | 429,58 | 436,23 | 415,46 | 429,58 | 1.880.600 | | 2002-07-30 | 00:00:00 | 432,08 | 469,47 | 422,94 | 436,23 | 1.042.100 | | 2002-07-31 | 00:00:00 | 438,31 | 457,00 | 425,43 | 455,34 | 1.512.300 | | 2002-08-01 | 00:00:00 | 448,28 | 454,51 | 426,68 | 426,68 | 1.375.100 | | 2002-08-02 | 00:00:00 | 432,49 | 437,06 | 415,46 | 417,95 | 1.868.700 | | 2002-08-05 | 00:00:00 | 417,54 | 420,03 | 410,06 | 410,06 | 1.018.100 | | 2002-08-06 | 00:00:00 | 410,06 | 430,42 | 406,32 | 419,61 | 2.018.100 | | 2002-08-07 | 00:00:00 | 420,03 | 431,66 | 414,63 | 420,86 | 1.104.100 | | 2002-08-08 | 00:00:00 | 427,09 | 432,08 | 415,46 | 430,42 | 1.168.400 | | 2002-08-09 | 00:00:00 | 435,40 | 447,03 | 421,28 | 430,42 | 743.500 | | 2002-08-12 | 00:00:00 | 427,92 | 451,60 | 422,94 | 427,92 | 910.600 | | 2002-08-13 | 00:00:00 | 423,77 | 426,26 | 418,78 | 423,77 | 3.021.500 | | 2002-08-14 | 00:00:00 | 430,00 | 431,25 | 421,28 | 430,00 | 1.626.400 | | 2002-08-15 | 00:00:00 | 425,43 | 440,39 | 423,77 | 425,43 | 1.200.100 | | 2002-08-16 | 00:00:00 | 426,26 | 427,92 | 421,28 | 426,26 | 1.225.300 | | 2002-08-19 | 00:00:00 | 427,92 | 428,34 | 424,60 | 427,92 | 1.169.600 | | 2002-08-20 | 00:00:00 | 423,77 | 429,58 | 423,77 | 423,77 | 804.200 | | 2002-08-21 | 00:00:00 | 425,85 | 432,08 | 423,77 | 425,85 | 1.961.000 | | 2002-08-22 | 00:00:00 | 424,60 | 436,23 | 420,44 | 424,60 | 975.100 | | 2002-08-23 | 00:00:00 | 418,78 | 427,09 | 411,30 | 418,78 | 1.357.500 | | 2002-08-26 | 00:00:00 | 418,78 | 418,78 | 418,78 | 418,78 | 0 | | 2002-08-27 | 00:00:00 | 414,63 | 418,78 | 405,90 | 414,63 | 3.428.100 | | 2002-08-28 | 00:00:00 | 397,59 | 412,13 | 392,61 | 397,59 | 3.446.300 | | 2002-08-29 | 00:00:00 | 398,42 | 401,33 | 390,53 | 398,42 | 1.947.900 | | 2002-08-30 | 00:00:00 | 396,76 | 402,99 | 393,02 | 396,76 | 1.190.200 | | 2002-09-02 | 00:00:00 | 389,70 | 398,84 | 389,70 | 389,70 | 1.155.900 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
