(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 | | 2005-09-26 | 00:00:00 | 755,72 | 755,72 | 747,83 | 754,89 | 2.260.200 | | 2005-09-27 | 00:00:00 | 753,23 | 756,55 | 751,15 | 752,40 | 2.590.400 | | 2005-09-28 | 00:00:00 | 751,98 | 768,60 | 751,98 | 768,18 | 1.656.800 | | 2005-09-29 | 00:00:00 | 764,03 | 765,69 | 756,55 | 763,20 | 2.580.700 | | 2005-09-30 | 00:00:00 | 770,26 | 786,05 | 763,20 | 781,48 | 5.947.500 | | 2005-10-03 | 00:00:00 | 779,82 | 786,05 | 779,82 | 785,22 | 4.478.400 | | 2005-10-04 | 00:00:00 | 788,54 | 796,02 | 782,72 | 796,02 | 6.810.600 | | 2005-10-05 | 00:00:00 | 793,53 | 798,10 | 785,63 | 787,29 | 9.175.500 | | 2005-10-06 | 00:00:00 | 777,32 | 783,14 | 769,84 | 772,75 | 5.934.200 | | 2005-10-07 | 00:00:00 | 768,18 | 784,80 | 766,94 | 772,75 | 2.789.900 | | 2005-10-10 | 00:00:00 | 772,34 | 774,41 | 763,61 | 769,01 | 3.310.600 | | 2005-10-11 | 00:00:00 | 766,94 | 777,32 | 766,11 | 776,49 | 3.067.900 | | 2005-10-12 | 00:00:00 | 768,60 | 778,98 | 768,60 | 777,32 | 3.665.400 | | 2005-10-13 | 00:00:00 | 774,41 | 776,91 | 756,13 | 756,97 | 3.963.900 | | 2005-10-14 | 00:00:00 | 756,13 | 759,04 | 742,01 | 747,41 | 3.918.100 | | 2005-10-17 | 00:00:00 | 747,41 | 752,81 | 736,61 | 750,32 | 2.708.500 | | 2005-10-18 | 00:00:00 | 751,56 | 752,81 | 746,16 | 749,49 | 1.691.500 | | 2005-10-19 | 00:00:00 | 746,58 | 746,58 | 729,13 | 732,04 | 5.246.100 | | 2005-10-20 | 00:00:00 | 741,59 | 742,01 | 727,05 | 727,47 | 3.528.000 | | 2005-10-21 | 00:00:00 | 718,74 | 744,09 | 718,74 | 729,96 | 3.181.200 | | 2005-10-24 | 00:00:00 | 734,53 | 749,07 | 728,30 | 748,24 | 2.713.400 | | 2005-10-25 | 00:00:00 | 749,49 | 751,98 | 743,67 | 747,83 | 2.851.400 | | 2005-10-26 | 00:00:00 | 747,83 | 751,98 | 741,59 | 748,66 | 3.866.000 | | 2005-10-27 | 00:00:00 | 753,64 | 753,64 | 735,36 | 737,44 | 2.898.400 | | 2005-10-28 | 00:00:00 | 737,44 | 739,52 | 732,04 | 732,04 | 2.984.100 | | 2005-10-31 | 00:00:00 | 735,78 | 744,92 | 735,78 | 739,52 | 4.701.800 | | 2005-11-01 | 00:00:00 | 739,52 | 770,68 | 739,52 | 761,12 | 6.471.700 | | 2005-11-02 | 00:00:00 | 757,80 | 771,09 | 754,47 | 764,86 | 3.362.800 | | 2005-11-03 | 00:00:00 | 764,86 | 780,23 | 762,78 | 778,15 | 5.403.400 | | 2005-11-04 | 00:00:00 | 776,49 | 792,28 | 771,09 | 779,82 | 4.926.200 | | 2005-11-07 | 00:00:00 | 788,13 | 800,59 | 778,98 | 800,59 | 4.209.300 | | 2005-11-08 | 00:00:00 | 802,67 | 808,07 | 796,02 | 801,84 | 5.895.500 | | 2005-11-09 | 00:00:00 | 806,82 | 808,90 | 788,13 | 791,86 | 3.117.100 | | 2005-11-10 | 00:00:00 | 802,25 | 807,65 | 796,02 | 801,84 | 2.042.400 | | 2005-11-11 | 00:00:00 | 808,07 | 822,19 | 805,57 | 819,70 | 4.131.300 | | 2005-11-14 | 00:00:00 | 789,37 | 820,53 | 789,37 | 806,41 | 3.463.000 | | 2005-11-15 | 00:00:00 | 804,33 | 812,64 | 776,08 | 808,48 | 1.632.000 | | 2005-11-16 | 00:00:00 | 817,62 | 841,30 | 817,62 | 828,42 | 11.754.600 | | 2005-11-17 | 00:00:00 | 835,07 | 842,55 | 830,92 | 842,13 | 3.825.800 | | 2005-11-18 | 00:00:00 | 857,51 | 892,41 | 851,69 | 867,48 | 7.229.000 | | 2005-11-21 | 00:00:00 | 867,48 | 867,48 | 847,95 | 847,95 | 4.154.800 | | | << < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 36 37 38 39 40 > >> |
|
