British Land Co PLC (BLD.SG)
Stuttgart - Stuttgart Precio retrasado. Moneda en EUR.
Añadir a la lista de seguimiento
A partir del 03:11PM CEST. Mercado abierto.
Periodo de tiempo:
04 jul 2023 - 04 jul 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Moneda en EURDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 04 jul 2024 | 4.7520 | 4.8780 | 4.7520 | 4.8780 | 4.8780 | - |
| 03 jul 2024 | 4.6720 | 4.8580 | 4.6700 | 4.8580 | 4.8580 | - |
| 02 jul 2024 | 4.6520 | 4.8140 | 4.6520 | 4.8140 | 4.8140 | - |
| 01 jul 2024 | 4.6960 | 4.8960 | 4.6960 | 4.8240 | 4.8240 | - |
| 28 jun 2024 | 4.6740 | 4.8460 | 4.6740 | 4.8380 | 4.8380 | - |
| 27 jun 2024 | 4.6420 | 4.8220 | 4.6420 | 4.8220 | 4.8220 | - |
| 26 jun 2024 | 4.6980 | 4.8620 | 4.6980 | 4.7760 | 4.7760 | - |
| 25 jun 2024 | 4.7460 | 4.8820 | 4.7460 | 4.8140 | 4.8140 | - |
| 24 jun 2024 | 4.7180 | 4.8740 | 4.7180 | 4.8740 | 4.8740 | - |
| 21 jun 2024 | 4.7740 | 4.9180 | 4.7740 | 4.8320 | 4.8320 | - |
| 20 jun 2024 | 4.8580 | 4.9100 | 4.8580 | 4.9100 | 4.9100 | - |
| 20 jun 2024 | 0.1064 Dividendo | |||||
| 19 jun 2024 | 4.9940 | 5.0850 | 4.9940 | 5.0000 | 4.8936 | - |
| 18 jun 2024 | 4.9000 | 5.1200 | 4.9000 | 5.1200 | 5.0110 | - |
| 17 jun 2024 | 4.9020 | 4.9020 | 4.9020 | 4.9020 | 4.7977 | - |
| 14 jun 2024 | 4.9140 | 5.0550 | 4.9140 | 5.0550 | 4.9474 | - |
| 13 jun 2024 | 5.0000 | 5.1250 | 5.0000 | 5.0450 | 4.9376 | - |
| 12 jun 2024 | 4.8820 | 5.1150 | 4.8820 | 5.1150 | 5.0062 | - |
| 11 jun 2024 | 4.9340 | 5.1000 | 4.9340 | 5.0250 | 4.9181 | - |
| 10 jun 2024 | 4.9120 | 5.0700 | 4.9120 | 5.0700 | 4.9621 | - |
| 07 jun 2024 | 4.9940 | 5.1050 | 4.9940 | 5.0350 | 4.9279 | - |
| 06 jun 2024 | 4.9760 | 5.1750 | 4.9760 | 5.1050 | 4.9964 | - |
| 05 jun 2024 | 5.0400 | 5.2050 | 5.0400 | 5.0800 | 4.9719 | - |
| 04 jun 2024 | 5.0800 | 5.0800 | 5.0800 | 5.0800 | 4.9719 | - |
| 03 jun 2024 | 4.9980 | 5.1500 | 4.9980 | 5.1500 | 5.0404 | 2,100 |
| 31 may 2024 | 4.9480 | 5.0750 | 4.9480 | 5.0750 | 4.9670 | - |
| 30 may 2024 | 4.7300 | 4.9500 | 4.7300 | 4.9500 | 4.8447 | - |
| 29 may 2024 | 4.8080 | 4.8080 | 4.8080 | 4.8080 | 4.7057 | - |
| 28 may 2024 | 4.6640 | 4.9260 | 4.6620 | 4.9260 | 4.8212 | - |
| 27 may 2024 | 4.6620 | 4.6620 | 4.6620 | 4.6620 | 4.5628 | - |
| 24 may 2024 | 4.5380 | 4.7100 | 4.5380 | 4.7100 | 4.6098 | - |
| 23 may 2024 | 4.5560 | 4.6740 | 4.5560 | 4.6700 | 4.5706 | - |
| 22 may 2024 | 4.5200 | 4.6920 | 4.5200 | 4.6340 | 4.5354 | - |
| 21 may 2024 | 4.5220 | 4.6300 | 4.5220 | 4.6020 | 4.5041 | - |
| 20 may 2024 | 4.5520 | 4.6660 | 4.5520 | 4.6460 | 4.5471 | - |
| 17 may 2024 | 4.5280 | 4.7800 | 4.5280 | 4.6700 | 4.5706 | 500 |
| 16 may 2024 | 4.6020 | 4.7020 | 4.6020 | 4.6120 | 4.5139 | - |
| 15 may 2024 | 4.5220 | 4.7700 | 4.5220 | 4.6820 | 4.5824 | 50 |
| 14 may 2024 | 4.5320 | 4.6520 | 4.5320 | 4.6420 | 4.5432 | - |
| 13 may 2024 | 4.5620 | 4.6140 | 4.5620 | 4.6120 | 4.5139 | - |
| 10 may 2024 | 4.6820 | 4.7360 | 4.6420 | 4.6420 | 4.5432 | - |
| 09 may 2024 | 4.7120 | 4.8100 | 4.7120 | 4.7680 | 4.6665 | - |
| 08 may 2024 | 4.7020 | 4.7840 | 4.7020 | 4.7700 | 4.6685 | - |
| 07 may 2024 | 4.6380 | 4.7820 | 4.6380 | 4.7820 | 4.6802 | - |
| 06 may 2024 | 4.5840 | 4.6180 | 4.5840 | 4.6180 | 4.5197 | - |
| 03 may 2024 | 4.4960 | 4.6400 | 4.4940 | 4.6400 | 4.5413 | - |
| 02 may 2024 | 4.4200 | 4.5260 | 4.4140 | 4.5260 | 4.4297 | - |
| 30 abr 2024 | 4.4620 | 4.5300 | 4.4620 | 4.4980 | 4.4023 | - |
| 29 abr 2024 | 4.4760 | 4.5300 | 4.4760 | 4.5200 | 4.4238 | - |
| 26 abr 2024 | 4.3800 | 4.5360 | 4.3800 | 4.5360 | 4.4395 | - |
| 25 abr 2024 | 4.3840 | 4.5140 | 4.3840 | 4.4500 | 4.3553 | - |
| 24 abr 2024 | 4.4240 | 4.4780 | 4.4240 | 4.4440 | 4.3494 | - |
| 23 abr 2024 | 4.3380 | 4.4600 | 4.3380 | 4.4440 | 4.3494 | - |
| 22 abr 2024 | 4.3340 | 4.4060 | 4.3340 | 4.3640 | 4.2711 | - |
| 19 abr 2024 | 4.2260 | 4.3640 | 4.2260 | 4.3480 | 4.2555 | - |
| 18 abr 2024 | 4.1900 | 4.3520 | 4.1900 | 4.3380 | 4.2457 | - |
| 17 abr 2024 | 4.2220 | 4.3040 | 4.2220 | 4.2960 | 4.2046 | - |
| 16 abr 2024 | 4.2800 | 4.2960 | 4.2680 | 4.2680 | 4.1772 | - |
| 15 abr 2024 | 4.3120 | 4.4020 | 4.3120 | 4.4020 | 4.3083 | - |
| 12 abr 2024 | 4.3560 | 4.4500 | 4.3560 | 4.4100 | 4.3162 | - |
| 11 abr 2024 | 4.3280 | 4.4120 | 4.3280 | 4.4120 | 4.3181 | - |
| 10 abr 2024 | 4.3960 | 4.5260 | 4.3680 | 4.4160 | 4.3220 | - |
| 09 abr 2024 | 4.3960 | 4.4840 | 4.3960 | 4.4840 | 4.3886 | - |
| 08 abr 2024 | 4.3620 | 4.4400 | 4.3620 | 4.4380 | 4.3436 | - |
| 05 abr 2024 | 4.4000 | 4.4000 | 4.4000 | 4.4000 | 4.3064 | - |
| 04 abr 2024 | 4.3240 | 4.3240 | 4.3240 | 4.3240 | 4.2320 | - |
| 03 abr 2024 | 4.3480 | 4.3660 | 4.3480 | 4.3660 | 4.2731 | - |
| 02 abr 2024 | 4.4860 | 4.4860 | 4.4860 | 4.4860 | 4.3905 | - |
| 28 mar 2024 | 4.4400 | 4.5650 | 4.4400 | 4.5650 | 4.4679 | - |
| 27 mar 2024 | 4.4500 | 4.5150 | 4.4500 | 4.5050 | 4.4091 | - |
| 26 mar 2024 | 4.4250 | 4.5200 | 4.4250 | 4.5150 | 4.4189 | - |
| 25 mar 2024 | 4.4500 | 4.4850 | 4.4500 | 4.4850 | 4.3896 | - |
| 22 mar 2024 | 4.4100 | 4.4800 | 4.4100 | 4.4800 | 4.3847 | - |
| 21 mar 2024 | 4.2400 | 4.4600 | 4.2400 | 4.4450 | 4.3504 | - |
| 20 mar 2024 | 4.1950 | 4.3150 | 4.1950 | 4.3150 | 4.2232 | - |
| 19 mar 2024 | 4.2250 | 4.2700 | 4.2250 | 4.2500 | 4.1596 | - |
| 18 mar 2024 | 4.1850 | 4.3550 | 4.1800 | 4.2900 | 4.1987 | - |
| 15 mar 2024 | 4.1550 | 4.2750 | 4.1550 | 4.2500 | 4.1596 | - |
| 14 mar 2024 | 4.1700 | 4.2850 | 4.1700 | 4.2400 | 4.1498 | - |
| 13 mar 2024 | 4.1350 | 4.2350 | 4.1350 | 4.2350 | 4.1449 | - |
| 12 mar 2024 | 4.1550 | 4.2300 | 4.1550 | 4.1900 | 4.1008 | - |
| 11 mar 2024 | 4.1750 | 4.2400 | 4.1750 | 4.2150 | 4.1253 | - |
| 08 mar 2024 | 4.0950 | 4.2300 | 4.0950 | 4.2300 | 4.1400 | - |
| 07 mar 2024 | 4.0900 | 4.2150 | 4.0900 | 4.1850 | 4.0959 | - |
| 06 mar 2024 | 4.0600 | 4.1700 | 4.0600 | 4.1650 | 4.0764 | - |
| 05 mar 2024 | 4.0250 | 4.1400 | 4.0250 | 4.1150 | 4.0274 | - |
| 04 mar 2024 | 4.0450 | 4.1250 | 4.0450 | 4.0800 | 3.9932 | - |
| 01 mar 2024 | 3.9350 | 4.0850 | 3.9350 | 4.0600 | 3.9736 | - |
| 29 feb 2024 | 3.9100 | 4.0550 | 3.9100 | 4.0550 | 3.9687 | - |
| 28 feb 2024 | 4.0050 | 4.0400 | 3.9450 | 3.9450 | 3.8611 | - |
| 27 feb 2024 | 4.0500 | 4.1200 | 4.0500 | 4.0900 | 4.0030 | - |
| 26 feb 2024 | 4.1000 | 4.1500 | 4.1000 | 4.1250 | 4.0372 | - |
| 23 feb 2024 | 4.0850 | 4.1700 | 4.0850 | 4.1700 | 4.0813 | - |
| 22 feb 2024 | 4.1900 | 4.2250 | 4.1550 | 4.1550 | 4.0666 | - |
| 21 feb 2024 | 4.1950 | 4.3050 | 4.1950 | 4.2750 | 4.1840 | - |
| 20 feb 2024 | 4.2300 | 4.2800 | 4.2250 | 4.2600 | 4.1693 | - |
| 19 feb 2024 | 4.2350 | 4.3200 | 4.2350 | 4.2950 | 4.2036 | - |
| 16 feb 2024 | 4.2550 | 4.3600 | 4.2550 | 4.2900 | 4.1987 | - |
| 15 feb 2024 | 4.2100 | 4.3150 | 4.2100 | 4.3150 | 4.2232 | - |
| 14 feb 2024 | 4.1800 | 4.3650 | 4.1800 | 4.2550 | 4.1645 | - |
| *Precio de cierre ajustado para división de acciones.** Precio de cierre ajustado por divisiones de acciones y distribuciones de dividendos y/o ganancias de capital. | ||||||
Cargando más datos...
© 2024 Yahoo. Todos los derechos reservados.