Italia markets closed

British Land Company Plc (BLND.L)

LSE - LSE Prezzo differito. Valuta in GBp.
Aggiungi a portafoglio
552,800,00 (0,00%)
Alla chiusura: 04:37PM GMT
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in GBp
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
20 gen 2022555,20563,80552,80552,80552,802.646.965
19 gen 2022553,20560,60550,27552,80552,801.551.687
18 gen 2022550,00558,80549,60556,40556,402.429.560
17 gen 2022544,00555,80542,00555,40555,401.034.413
14 gen 2022538,20549,40538,20544,00544,001.112.497
13 gen 2022541,00543,58538,20541,60541,602.403.120
12 gen 2022547,20548,24538,20541,40541,403.117.262
11 gen 2022552,60554,40543,60545,00545,003.123.332
10 gen 2022551,20552,05542,80550,20550,202.554.516
07 gen 2022541,80550,40534,60550,40550,403.048.890
06 gen 2022531,00543,80528,60543,60543,601.761.265
05 gen 2022542,80547,80537,60538,20538,201.812.260
04 gen 2022540,20545,80538,80545,20545,202.313.219
31 dic 2021533,40535,60531,00531,00531,00588.235
30 dic 2021529,20535,80528,95535,80535,801.285.763
29 dic 2021534,60536,60529,20530,00530,001.091.782
24 dic 2021528,80529,89525,80526,60526,60221.722
23 dic 2021522,80527,02521,80523,00523,00778.477
22 dic 2021519,80523,83515,40520,60520,601.086.925
21 dic 2021514,80518,20512,96518,20518,202.059.541
20 dic 2021510,20512,60504,40509,60509,602.194.851
17 dic 2021506,40519,80506,40519,00519,003.711.410
16 dic 2021518,00522,20505,80507,80507,803.546.866
15 dic 2021514,80518,60512,00515,20515,202.310.885
14 dic 2021504,80516,20504,80514,60514,602.606.828
13 dic 2021520,00522,15502,80503,00503,002.728.822
10 dic 2021520,80526,40519,00519,40519,401.518.688
09 dic 2021528,00528,00521,20522,60522,601.321.014
08 dic 2021525,60532,40520,00526,00526,003.557.891
07 dic 2021530,00534,00527,80527,80527,802.946.866
06 dic 2021522,60529,00521,00529,00529,002.666.099
03 dic 2021522,60523,40515,80517,60517,604.303.034
02 dic 2021511,40520,60509,40520,60520,603.337.834
01 dic 2021511,60521,20508,40518,20518,202.725.099
30 nov 2021517,80518,20501,80508,80508,807.998.284
29 nov 2021518,80531,40518,80521,40521,403.187.192
26 nov 2021520,40522,60508,40515,00515,003.503.275
25 nov 2021524,80539,20521,80537,60537,601.539.787
25 nov 202110.32 Dividendo
24 nov 2021523,60536,00523,00533,20522,881.852.774
23 nov 2021524,20530,40522,80524,20514,053.223.523
22 nov 2021529,80533,20526,40528,60518,371.806.621
19 nov 2021532,80535,00521,40528,80518,5715.906.041
18 nov 2021524,40533,20521,20530,00519,745.022.939
17 nov 2021534,40538,40519,00523,00512,882.503.880
16 nov 2021521,00537,60521,00533,40523,084.247.289
15 nov 2021511,60522,40510,80517,40507,392.945.171
12 nov 2021514,80521,40507,60514,80504,843.422.731
11 nov 2021508,20518,00508,20515,80505,824.396.911
10 nov 2021505,40510,80503,20510,80500,911.852.653
09 nov 2021504,00511,00502,80506,00496,211.470.498
08 nov 2021517,00519,80505,14505,40495,622.190.682
05 nov 2021508,60518,20502,82517,80507,782.122.299
04 nov 2021495,30513,40494,97509,60499,744.967.479
03 nov 2021488,10493,50485,50493,50483,953.274.238
02 nov 2021495,00496,10488,58491,00481,501.183.060
01 nov 2021495,90501,60488,60495,10485,521.796.869
29 ott 2021489,20500,20486,90494,30484,732.898.186
28 ott 2021493,80495,30486,92492,40482,871.201.562
27 ott 2021491,40496,80489,20495,80486,201.628.182
26 ott 2021484,60497,10482,50491,40481,892.692.305
25 ott 2021487,00487,77483,69484,90475,511.535.316
22 ott 2021489,30489,80483,90487,30477,872.025.052
21 ott 2021483,60490,30481,77485,80476,403.254.455
20 ott 2021500,60501,20482,20485,20475,812.828.749
19 ott 2021499,20502,40495,10501,80492,091.671.379
18 ott 2021500,20502,10494,50496,70487,091.473.922
15 ott 2021494,20503,60494,03503,40493,662.901.094
14 ott 2021495,30495,30490,80492,30482,771.781.250
13 ott 2021492,70498,80489,37491,30481,792.256.215
12 ott 2021480,80493,20480,20493,20483,656.082.767
11 ott 2021488,80490,75482,70488,70479,242.238.339
08 ott 2021489,50493,50486,90492,60483,071.951.305
07 ott 2021490,40491,90486,30489,90480,421.821.808
06 ott 2021486,90488,00479,30482,90473,551.898.381
05 ott 2021490,00493,80487,10492,80483,261.824.056
04 ott 2021493,00495,40485,90486,50477,082.641.232
01 ott 2021491,00500,60484,30494,20484,632.241.842
30 set 2021512,20514,40491,50495,20485,624.532.371
29 set 2021507,60512,80506,20508,20498,362.623.335
28 set 2021521,00521,80506,40506,40496,602.161.575
27 set 2021503,60521,80496,00521,60511,503.009.533
24 set 2021510,40510,95499,70501,20491,501.749.518
23 set 2021514,00516,60508,20511,60501,701.311.546
22 set 2021511,00512,80507,80510,40500,521.332.675
21 set 2021503,00512,60501,00506,40496,602.457.574
20 set 2021504,40508,00496,00502,00492,281.574.085
17 set 2021517,60520,80510,20510,20500,335.022.952
16 set 2021510,00515,80507,80513,80503,861.459.765
15 set 2021517,60519,40505,40507,20497,381.283.439
14 set 2021519,40524,60514,80517,60507,58827.732
13 set 2021519,35523,40515,60519,60509,541.381.304
10 set 2021526,00526,20513,20515,80505,821.071.008
09 set 2021519,40525,20518,00523,20513,071.805.179
08 set 2021535,00535,00521,80523,00512,881.576.310
07 set 2021535,20541,40533,40536,60526,211.059.578
06 set 2021544,60544,80534,95537,00526,61877.886
03 set 2021544,60551,20541,20541,80531,311.686.260
02 set 2021541,00543,80538,20543,00532,491.389.379
01 set 2021536,00546,00535,20542,00531,512.007.684
*Prezzo di chiusura aggiustato per frazionamenti.**Prezzo di chiusura rettificato per frazionamenti e distribuzioni di dividendi o guadagno in conto di capitale.
Caricamento di altri dati in corso...