(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 2024-05-16 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2003-11-24 | 00:00:00 | 461,57 | 483,39 | 461,16 | 480,69 | 4.610.100 | | 2003-11-25 | 00:00:00 | 484,01 | 484,01 | 472,79 | 476,12 | 3.337.700 | | 2003-11-26 | 00:00:00 | 466,03 | 466,98 | 453,47 | 457,00 | 3.979.000 | | 2003-11-27 | 00:00:00 | 457,00 | 463,24 | 450,36 | 456,17 | 1.595.600 | | 2003-11-28 | 00:00:00 | 460,95 | 462,82 | 454,30 | 460,54 | 894.900 | | 2003-12-01 | 00:00:00 | 461,57 | 472,79 | 459,70 | 471,55 | 1.719.600 | | 2003-12-02 | 00:00:00 | 481,72 | 481,72 | 460,54 | 474,66 | 3.049.000 | | 2003-12-03 | 00:00:00 | 471,96 | 481,93 | 461,78 | 466,77 | 2.995.300 | | 2003-12-04 | 00:00:00 | 466,35 | 466,35 | 457,63 | 460,54 | 1.469.500 | | 2003-12-05 | 00:00:00 | 460,54 | 463,86 | 454,10 | 457,00 | 2.340.100 | | 2003-12-08 | 00:00:00 | 461,16 | 461,16 | 450,77 | 458,67 | 2.077.300 | | 2003-12-09 | 00:00:00 | 464,28 | 464,28 | 456,80 | 459,08 | 1.242.700 | | 2003-12-10 | 00:00:00 | 457,00 | 459,50 | 452,02 | 455,76 | 1.556.900 | | 2003-12-11 | 00:00:00 | 454,51 | 467,81 | 453,06 | 461,99 | 2.693.900 | | 2003-12-12 | 00:00:00 | 464,48 | 473,21 | 463,03 | 470,51 | 3.716.200 | | 2003-12-15 | 00:00:00 | 475,28 | 479,02 | 472,17 | 475,49 | 2.079.400 | | 2003-12-16 | 00:00:00 | 476,12 | 481,31 | 468,43 | 472,79 | 2.060.000 | | 2003-12-17 | 00:00:00 | 475,28 | 478,19 | 470,71 | 475,28 | 2.017.000 | | 2003-12-18 | 00:00:00 | 481,10 | 481,10 | 469,47 | 473,00 | 2.149.500 | | 2003-12-19 | 00:00:00 | 472,79 | 481,93 | 472,79 | 481,31 | 1.783.900 | | 2003-12-22 | 00:00:00 | 482,35 | 488,99 | 479,44 | 483,18 | 1.364.700 | | 2003-12-23 | 00:00:00 | 487,75 | 487,75 | 477,36 | 481,10 | 486.600 | | 2003-12-24 | 00:00:00 | 483,59 | 487,33 | 483,59 | 484,84 | 132.900 | | 2003-12-25 | 00:00:00 | 484,84 | 484,84 | 484,84 | 484,84 | 0 | | 2003-12-26 | 00:00:00 | 484,84 | 484,84 | 484,84 | 484,84 | 0 | | 2003-12-29 | 00:00:00 | 482,76 | 489,83 | 481,10 | 485,26 | 639.600 | | 2003-12-30 | 00:00:00 | 486,92 | 494,40 | 485,26 | 491,07 | 643.500 | | 2003-12-31 | 00:00:00 | 490,24 | 490,24 | 484,84 | 485,26 | 144.000 | | 2004-01-01 | 00:00:00 | 485,26 | 485,26 | 485,26 | 485,26 | 0 | | 2004-01-02 | 00:00:00 | 491,07 | 492,32 | 481,10 | 492,32 | 586.100 | | 2004-01-05 | 00:00:00 | 490,24 | 493,98 | 485,67 | 492,32 | 819.300 | | 2004-01-06 | 00:00:00 | 488,58 | 493,56 | 486,09 | 491,49 | 1.488.200 | | 2004-01-07 | 00:00:00 | 491,49 | 503,12 | 491,49 | 500,21 | 2.607.000 | | 2004-01-08 | 00:00:00 | 502,70 | 510,18 | 502,70 | 506,86 | 3.091.800 | | 2004-01-09 | 00:00:00 | 509,35 | 513,09 | 506,86 | 510,60 | 2.021.700 | | 2004-01-12 | 00:00:00 | 509,35 | 513,92 | 507,28 | 509,35 | 1.159.400 | | 2004-01-13 | 00:00:00 | 508,52 | 508,52 | 495,64 | 498,55 | 3.333.900 | | 2004-01-14 | 00:00:00 | 500,21 | 510,60 | 500,21 | 506,44 | 2.059.300 | | 2004-01-15 | 00:00:00 | 506,86 | 509,77 | 500,63 | 501,87 | 2.088.700 | | 2004-01-16 | 00:00:00 | 500,21 | 505,61 | 499,38 | 501,87 | 1.577.100 | | 2004-01-19 | 00:00:00 | 500,63 | 505,61 | 495,23 | 499,80 | 1.260.900 | | | << < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 36 37 38 39 40 > >> |
|
