British Land Company PLC (BTLCY)
Other OTC - Other OTC Precio retrasado. Divisa en USD.
Añadir a la lista de seguimiento
A partir del 02:34PM EDT. Mercado abierto.
Periodo de tiempo:
03 may 2023 - 03 may 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en USDDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 03 may 2024 | 4.99 | 5.02 | 4.95 | 5.02 | 5.02 | 9,455 |
| 02 may 2024 | 4.90 | 4.91 | 4.87 | 4.91 | 4.91 | 9,800 |
| 01 may 2024 | 4.86 | 4.86 | 4.86 | 4.86 | 4.86 | 900 |
| 30 abr 2024 | 4.83 | 4.83 | 4.78 | 4.78 | 4.78 | 35,000 |
| 29 abr 2024 | 4.87 | 4.88 | 4.85 | 4.87 | 4.87 | 6,200 |
| 26 abr 2024 | 4.85 | 4.88 | 4.84 | 4.87 | 4.87 | 10,900 |
| 25 abr 2024 | 4.78 | 4.83 | 4.77 | 4.83 | 4.83 | 3,400 |
| 24 abr 2024 | 4.76 | 4.79 | 4.76 | 4.79 | 4.79 | 1,200 |
| 23 abr 2024 | 4.81 | 4.86 | 4.81 | 4.86 | 4.86 | 6,500 |
| 22 abr 2024 | 4.75 | 4.79 | 4.74 | 4.75 | 4.75 | 2,000 |
| 19 abr 2024 | 4.67 | 4.75 | 4.65 | 4.69 | 4.69 | 6,100 |
| 18 abr 2024 | 4.67 | 4.73 | 4.64 | 4.69 | 4.69 | 6,600 |
| 17 abr 2024 | 4.78 | 4.78 | 4.53 | 4.57 | 4.57 | 4,100 |
| 16 abr 2024 | 4.60 | 4.61 | 4.56 | 4.57 | 4.57 | 5,500 |
| 15 abr 2024 | 4.72 | 4.72 | 4.64 | 4.64 | 4.64 | 19,200 |
| 12 abr 2024 | 4.69 | 4.72 | 4.66 | 4.67 | 4.67 | 8,200 |
| 11 abr 2024 | 4.74 | 4.82 | 4.73 | 4.77 | 4.77 | 13,400 |
| 10 abr 2024 | 4.72 | 4.77 | 4.72 | 4.77 | 4.77 | 6,200 |
| 09 abr 2024 | 4.89 | 4.90 | 4.86 | 4.88 | 4.88 | 8,100 |
| 08 abr 2024 | 4.86 | 4.92 | 4.86 | 4.89 | 4.89 | 3,200 |
| 05 abr 2024 | 4.83 | 4.83 | 4.81 | 4.81 | 4.81 | 2,400 |
| 04 abr 2024 | 4.89 | 4.89 | 4.81 | 4.81 | 4.81 | 4,700 |
| 03 abr 2024 | 4.75 | 4.80 | 4.75 | 4.77 | 4.77 | 2,000 |
| 02 abr 2024 | 4.76 | 4.78 | 4.76 | 4.78 | 4.78 | 2,200 |
| 01 abr 2024 | 4.88 | 4.95 | 4.88 | 4.95 | 4.95 | 1,400 |
| 28 mar 2024 | 4.98 | 4.98 | 4.95 | 4.95 | 4.95 | 3,700 |
| 27 mar 2024 | 4.94 | 4.94 | 4.94 | 4.94 | 4.94 | 800 |
| 26 mar 2024 | 4.93 | 4.94 | 4.92 | 4.92 | 4.92 | 1,600 |
| 25 mar 2024 | 4.85 | 4.94 | 4.85 | 4.94 | 4.94 | 5,500 |
| 22 mar 2024 | 4.92 | 4.92 | 4.89 | 4.89 | 4.89 | 2,500 |
| 21 mar 2024 | 4.88 | 4.95 | 4.86 | 4.91 | 4.91 | 19,600 |
| 20 mar 2024 | 4.70 | 4.76 | 4.68 | 4.76 | 4.76 | 7,200 |
| 19 mar 2024 | 4.65 | 4.69 | 4.65 | 4.66 | 4.66 | 3,700 |
| 18 mar 2024 | 4.72 | 4.73 | 4.67 | 4.73 | 4.73 | 8,200 |
| 15 mar 2024 | 4.65 | 4.72 | 4.63 | 4.63 | 4.63 | 21,200 |
| 14 mar 2024 | 4.68 | 4.68 | 4.59 | 4.61 | 4.61 | 36,300 |
| 13 mar 2024 | 4.62 | 4.70 | 4.62 | 4.65 | 4.65 | 8,600 |
| 12 mar 2024 | 4.60 | 4.64 | 4.59 | 4.61 | 4.61 | 8,200 |
| 11 mar 2024 | 4.61 | 4.68 | 4.61 | 4.68 | 4.68 | 2,700 |
| 08 mar 2024 | 4.64 | 4.69 | 4.64 | 4.66 | 4.66 | 5,100 |
| 07 mar 2024 | 4.53 | 4.58 | 4.53 | 4.58 | 4.58 | 2,500 |
| 06 mar 2024 | 4.53 | 4.60 | 4.53 | 4.56 | 4.56 | 9,200 |
| 05 mar 2024 | 4.45 | 4.54 | 4.45 | 4.52 | 4.52 | 11,000 |
| 04 mar 2024 | 4.49 | 4.50 | 4.46 | 4.46 | 4.46 | 4,300 |
| 01 mar 2024 | 4.43 | 4.52 | 4.43 | 4.50 | 4.50 | 4,500 |
| 29 feb 2024 | 4.40 | 4.40 | 4.32 | 4.36 | 4.36 | 1,900 |
| 28 feb 2024 | 4.29 | 4.38 | 4.29 | 4.38 | 4.38 | 3,400 |
| 27 feb 2024 | 4.44 | 4.48 | 4.42 | 4.45 | 4.45 | 19,100 |
| 26 feb 2024 | 4.50 | 4.51 | 4.47 | 4.51 | 4.51 | 10,200 |
| 23 feb 2024 | 4.54 | 4.57 | 4.51 | 4.51 | 4.51 | 3,100 |
| 22 feb 2024 | 4.51 | 4.56 | 4.48 | 4.53 | 4.53 | 4,200 |
| 21 feb 2024 | 4.64 | 4.65 | 4.59 | 4.65 | 4.65 | 3,800 |
| 20 feb 2024 | 4.63 | 4.67 | 4.62 | 4.65 | 4.65 | 6,600 |
| 16 feb 2024 | 4.64 | 4.73 | 4.64 | 4.73 | 4.73 | 3,300 |
| 15 feb 2024 | 4.69 | 4.69 | 4.65 | 4.68 | 4.68 | 1,800 |
| 14 feb 2024 | 4.67 | 4.67 | 4.55 | 4.62 | 4.62 | 4,100 |
| 13 feb 2024 | 4.60 | 4.60 | 4.53 | 4.53 | 4.53 | 7,500 |
| 12 feb 2024 | 4.68 | 4.71 | 4.64 | 4.71 | 4.71 | 6,200 |
| 09 feb 2024 | 4.67 | 4.67 | 4.56 | 4.63 | 4.63 | 14,100 |
| 08 feb 2024 | 4.77 | 4.77 | 4.69 | 4.75 | 4.75 | 22,000 |
| 07 feb 2024 | 4.77 | 4.81 | 4.71 | 4.78 | 4.78 | 10,800 |
| 06 feb 2024 | 4.79 | 4.93 | 4.72 | 4.77 | 4.77 | 3,500 |
| 05 feb 2024 | 4.72 | 4.74 | 4.68 | 4.70 | 4.70 | 13,100 |
| 02 feb 2024 | 4.75 | 4.78 | 4.75 | 4.78 | 4.78 | 5,000 |
| 01 feb 2024 | 4.71 | 4.79 | 4.71 | 4.79 | 4.79 | 4,500 |
| 31 ene 2024 | 4.85 | 4.85 | 4.76 | 4.76 | 4.76 | 4,300 |
| 30 ene 2024 | 4.76 | 4.80 | 4.76 | 4.76 | 4.76 | 1,300 |
| 29 ene 2024 | 4.72 | 4.78 | 4.71 | 4.77 | 4.77 | 11,100 |
| 26 ene 2024 | 4.77 | 4.77 | 4.66 | 4.71 | 4.71 | 1,500 |
| 25 ene 2024 | 4.69 | 4.75 | 4.68 | 4.70 | 4.70 | 3,700 |
| 24 ene 2024 | 4.70 | 4.72 | 4.68 | 4.68 | 4.68 | 5,900 |
| 23 ene 2024 | 4.59 | 4.64 | 4.55 | 4.64 | 4.64 | 2,000 |
| 22 ene 2024 | 4.76 | 4.78 | 4.69 | 4.73 | 4.73 | 31,900 |
| 19 ene 2024 | 4.70 | 4.77 | 4.70 | 4.77 | 4.77 | 3,600 |
| 18 ene 2024 | 4.77 | 4.79 | 4.74 | 4.79 | 4.79 | 4,300 |
| 17 ene 2024 | 4.76 | 4.80 | 4.75 | 4.78 | 4.78 | 5,000 |
| 16 ene 2024 | 4.98 | 5.02 | 4.92 | 4.95 | 4.95 | 67,500 |
| 12 ene 2024 | 5.11 | 5.16 | 5.08 | 5.09 | 5.09 | 2,100 |
| 11 ene 2024 | 5.23 | 5.25 | 4.96 | 5.07 | 5.07 | 5,600 |
| 10 ene 2024 | 5.10 | 5.10 | 4.97 | 4.99 | 4.99 | 17,000 |
| 09 ene 2024 | 5.02 | 5.05 | 5.02 | 5.05 | 5.05 | 1,500 |
| 08 ene 2024 | 5.00 | 5.09 | 5.00 | 5.04 | 5.04 | 1,800 |
| 05 ene 2024 | 4.97 | 5.02 | 4.95 | 4.95 | 4.95 | 11,400 |
| 04 ene 2024 | 4.97 | 5.06 | 4.95 | 5.00 | 5.00 | 2,900 |
| 03 ene 2024 | 4.94 | 4.98 | 4.94 | 4.98 | 4.98 | 8,400 |
| 02 ene 2024 | 4.93 | 5.05 | 4.93 | 4.99 | 4.99 | 13,600 |
| 29 dic 2023 | 4.96 | 5.11 | 4.96 | 5.02 | 5.02 | 4,500 |
| 28 dic 2023 | 5.12 | 5.21 | 5.09 | 5.17 | 5.17 | 17,300 |
| 27 dic 2023 | 5.13 | 5.23 | 5.13 | 5.18 | 5.18 | 9,900 |
| 26 dic 2023 | 5.24 | 5.24 | 5.11 | 5.13 | 5.13 | 3,000 |
| 22 dic 2023 | 5.45 | 5.45 | 5.11 | 5.26 | 5.26 | 2,500 |
| 21 dic 2023 | 4.95 | 5.17 | 4.95 | 5.11 | 5.11 | 4,600 |
| 20 dic 2023 | 5.13 | 5.22 | 5.10 | 5.10 | 5.10 | 14,700 |
| 19 dic 2023 | 5.14 | 5.14 | 5.10 | 5.10 | 5.10 | 2,900 |
| 18 dic 2023 | 5.05 | 5.18 | 5.05 | 5.14 | 5.14 | 22,300 |
| 15 dic 2023 | 5.19 | 5.22 | 5.12 | 5.12 | 5.12 | 12,400 |
| 14 dic 2023 | 5.20 | 5.26 | 5.20 | 5.20 | 5.20 | 11,100 |
| 13 dic 2023 | 4.84 | 4.91 | 4.80 | 4.86 | 4.86 | 9,400 |
| 12 dic 2023 | 4.82 | 4.82 | 4.79 | 4.81 | 4.81 | 4,900 |
| 11 dic 2023 | 4.82 | 4.84 | 4.79 | 4.84 | 4.84 | 4,100 |
| *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.