(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 2024-04-25 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2002-12-23 | 00:00:00 | 371,00 | 371,00 | 361,45 | 363,94 | 580.000 | | 2002-12-24 | 00:00:00 | 365,60 | 374,74 | 362,28 | 369,76 | 376.100 | | 2002-12-25 | 00:00:00 | 369,76 | 369,76 | 369,76 | 369,76 | 0 | | 2002-12-26 | 00:00:00 | 369,76 | 369,76 | 369,76 | 369,76 | 0 | | 2002-12-27 | 00:00:00 | 369,76 | 369,76 | 351,89 | 356,05 | 381.100 | | 2002-12-30 | 00:00:00 | 365,19 | 380,56 | 360,20 | 367,68 | 710.200 | | 2002-12-31 | 00:00:00 | 359,79 | 375,57 | 359,79 | 375,57 | 314.700 | | 2003-01-01 | 00:00:00 | 375,57 | 375,57 | 375,57 | 375,57 | 0 | | 2003-01-02 | 00:00:00 | 370,17 | 375,99 | 362,70 | 373,50 | 1.068.100 | | 2003-01-03 | 00:00:00 | 372,04 | 377,44 | 369,76 | 374,74 | 1.519.400 | | 2003-01-06 | 00:00:00 | 375,57 | 375,57 | 362,90 | 369,76 | 1.539.100 | | 2003-01-07 | 00:00:00 | 369,76 | 378,07 | 357,29 | 363,53 | 1.184.500 | | 2003-01-08 | 00:00:00 | 362,49 | 363,73 | 356,05 | 357,29 | 1.282.600 | | 2003-01-09 | 00:00:00 | 363,73 | 368,10 | 359,99 | 365,60 | 1.154.300 | | 2003-01-10 | 00:00:00 | 368,93 | 368,93 | 362,28 | 363,32 | 1.429.400 | | 2003-01-13 | 00:00:00 | 366,72 | 367,68 | 355,63 | 359,99 | 2.467.600 | | 2003-01-14 | 00:00:00 | 359,99 | 365,60 | 359,99 | 361,86 | 1.056.700 | | 2003-01-15 | 00:00:00 | 363,34 | 365,60 | 360,20 | 361,45 | 1.121.600 | | 2003-01-16 | 00:00:00 | 360,62 | 367,06 | 360,62 | 363,32 | 854.000 | | 2003-01-17 | 00:00:00 | 363,53 | 363,53 | 355,42 | 356,88 | 638.200 | | 2003-01-20 | 00:00:00 | 355,22 | 359,99 | 355,22 | 358,13 | 1.346.500 | | 2003-01-21 | 00:00:00 | 358,13 | 363,94 | 355,22 | 357,29 | 2.408.700 | | 2003-01-22 | 00:00:00 | 353,14 | 355,22 | 347,12 | 349,82 | 1.510.700 | | 2003-01-23 | 00:00:00 | 349,82 | 351,89 | 344,83 | 347,32 | 3.076.600 | | 2003-01-24 | 00:00:00 | 346,49 | 361,03 | 346,49 | 358,13 | 4.300.600 | | 2003-01-27 | 00:00:00 | 353,14 | 353,35 | 337,14 | 343,58 | 3.676.400 | | 2003-01-28 | 00:00:00 | 346,08 | 347,74 | 335,48 | 338,18 | 2.529.000 | | 2003-01-29 | 00:00:00 | 338,60 | 341,71 | 332,37 | 335,69 | 2.055.200 | | 2003-01-30 | 00:00:00 | 336,52 | 346,49 | 334,03 | 344,83 | 2.003.300 | | 2003-01-31 | 00:00:00 | 344,83 | 344,83 | 336,73 | 337,98 | 1.645.400 | | 2003-02-03 | 00:00:00 | 339,43 | 348,15 | 339,43 | 348,15 | 2.169.300 | | 2003-02-04 | 00:00:00 | 350,65 | 352,10 | 341,51 | 341,51 | 1.752.500 | | 2003-02-05 | 00:00:00 | 343,17 | 349,82 | 343,17 | 348,78 | 1.577.300 | | 2003-02-06 | 00:00:00 | 346,49 | 350,65 | 346,08 | 348,99 | 1.418.600 | | 2003-02-07 | 00:00:00 | 345,45 | 350,02 | 344,83 | 347,74 | 1.349.100 | | 2003-02-10 | 00:00:00 | 350,65 | 357,09 | 350,65 | 351,06 | 2.093.000 | | 2003-02-11 | 00:00:00 | 354,39 | 356,46 | 345,87 | 351,48 | 1.285.500 | | 2003-02-12 | 00:00:00 | 351,69 | 353,76 | 343,58 | 344,42 | 1.360.600 | | 2003-02-13 | 00:00:00 | 342,34 | 346,08 | 334,86 | 341,30 | 2.717.900 | | 2003-02-14 | 00:00:00 | 342,13 | 346,91 | 340,68 | 340,68 | 1.588.400 | | 2003-02-17 | 00:00:00 | 347,32 | 348,57 | 341,92 | 347,12 | 1.105.300 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
