Mercados españoles cerrados en 5 hrs 34 min
IBEX 35
11.027,00 +83,30 (+0,76%) Euro Stoxx 50
4.931,27 +37,25 (+0,76%) Dólar/Euro
1,0764 +0,0048 (+0,45%) Petróleo Brent
86,48 +0,07 (+0,08%) Oro
2.337,40 -2,20 (-0,09%) Bitcoin EUR
58.387,94 +1.337,68 (+2,34%)
Leggett & Platt, Incorporated (0JTT.L)
LSE - LSE Precio demorado. Divisa en USD
Añadir a la lista de favoritos
A partir del 07:14PM BST. Mercado abierto.
Intervalo de fechas:
01 jul 2023 - 01 jul 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USDDescargar
| Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
|---|---|---|---|---|---|---|
| 28 jun 2024 | 0,00 | 0,00 | 0,00 | 11,18 | 11,18 | 38 |
| 27 jun 2024 | 10,64 | 10,81 | 10,64 | 10,70 | 10,70 | 733 |
| 26 jun 2024 | 11,00 | 11,13 | 10,81 | 10,81 | 10,81 | 2698 |
| 25 jun 2024 | 12,06 | 12,16 | 11,31 | 11,32 | 11,32 | 3608 |
| 24 jun 2024 | 11,92 | 12,30 | 11,84 | 12,10 | 12,10 | 1375 |
| 21 jun 2024 | 11,78 | 11,89 | 11,63 | 11,65 | 11,65 | 151 |
| 20 jun 2024 | 11,40 | 11,67 | 11,40 | 11,67 | 11,67 | 3853 |
| 19 jun 2024 | - | - | - | - | - | - |
| 18 jun 2024 | 11,69 | 11,95 | 11,69 | 11,73 | 11,73 | 10.628 |
| 17 jun 2024 | 11,03 | 11,69 | 11,02 | 11,69 | 11,69 | 2922 |
| 14 jun 2024 | 11,19 | 11,38 | 11,04 | 11,07 | 11,07 | 16.808 |
| 14 jun 2024 | 0.05 Dividendo | |||||
| 13 jun 2024 | 11,40 | 11,52 | 11,23 | 11,29 | 11,24 | 2108 |
| 12 jun 2024 | 11,74 | 11,81 | 11,56 | 11,57 | 11,52 | 1602 |
| 11 jun 2024 | 12,23 | 12,40 | 11,63 | 11,65 | 11,60 | 2825 |
| 10 jun 2024 | 12,37 | 12,72 | 12,26 | 12,56 | 12,50 | 3845 |
| 07 jun 2024 | 12,10 | 12,29 | 11,99 | 12,27 | 12,22 | 3430 |
| 06 jun 2024 | 12,00 | 12,32 | 11,76 | 12,30 | 12,25 | 4182 |
| 05 jun 2024 | 12,29 | 12,30 | 11,90 | 11,90 | 11,85 | 4068 |
| 04 jun 2024 | 12,10 | 12,51 | 12,02 | 12,25 | 12,20 | 6123 |
| 03 jun 2024 | 11,77 | 12,08 | 11,61 | 11,97 | 11,92 | 9746 |
| 31 may 2024 | 11,04 | 11,71 | 11,03 | 11,71 | 11,66 | 6242 |
| 30 may 2024 | 10,64 | 11,10 | 10,55 | 11,06 | 11,02 | 2472 |
| 29 may 2024 | 10,16 | 10,53 | 10,09 | 10,39 | 10,34 | 5172 |
| 28 may 2024 | 10,70 | 10,89 | 10,29 | 10,31 | 10,26 | 9358 |
| 24 may 2024 | 10,80 | 10,85 | 10,44 | 10,72 | 10,67 | 8262 |
| 23 may 2024 | 11,18 | 11,18 | 10,74 | 10,79 | 10,74 | 14.989 |
| 22 may 2024 | 11,94 | 11,94 | 11,20 | 11,21 | 11,16 | 3669 |
| 21 may 2024 | 11,95 | 12,16 | 11,18 | 11,37 | 11,32 | 8113 |
| 20 may 2024 | 12,07 | 12,14 | 11,94 | 12,09 | 12,04 | 2808 |
| 17 may 2024 | 12,24 | 12,31 | 12,13 | 12,15 | 12,09 | 1742 |
| 16 may 2024 | 12,17 | 12,23 | 12,00 | 12,23 | 12,18 | 9226 |
| 15 may 2024 | 12,57 | 12,57 | 12,33 | 12,37 | 12,32 | 2450 |
| 14 may 2024 | 12,69 | 12,69 | 12,19 | 12,19 | 12,14 | 6736 |
| 13 may 2024 | 12,85 | 12,89 | 12,57 | 12,59 | 12,53 | 3468 |
| 10 may 2024 | 12,85 | 13,00 | 12,48 | 12,50 | 12,44 | 3443 |
| 09 may 2024 | 13,15 | 13,15 | 12,83 | 12,99 | 12,93 | 1736 |
| 08 may 2024 | 13,05 | 13,18 | 12,87 | 12,99 | 12,94 | 3970 |
| 07 may 2024 | 13,69 | 13,77 | 13,25 | 13,28 | 13,22 | 3403 |
| 03 may 2024 | 13,75 | 14,29 | 13,71 | 14,05 | 13,99 | 4433 |
| 02 may 2024 | 13,27 | 13,35 | 12,51 | 13,12 | 13,06 | 11.088 |
| 01 may 2024 | 12,12 | 13,40 | 11,05 | 13,29 | 13,23 | 69.778 |
| 30 abr 2024 | 18,18 | 18,25 | 18,08 | 18,20 | 18,12 | 2558 |
| 29 abr 2024 | 18,30 | 18,38 | 18,15 | 18,28 | 18,20 | 5906 |
| 26 abr 2024 | 18,01 | 18,14 | 18,01 | 18,05 | 17,97 | 201 |
| 25 abr 2024 | 18,06 | 18,39 | 17,75 | 17,86 | 17,78 | 851 |
| 24 abr 2024 | 18,01 | 18,23 | 17,87 | 18,11 | 18,03 | 616 |
| 23 abr 2024 | 18,27 | 18,43 | 18,13 | 18,42 | 18,34 | 1324 |
| 22 abr 2024 | 18,29 | 18,48 | 18,19 | 18,43 | 18,35 | 1518 |
| 19 abr 2024 | 17,79 | 18,24 | 17,79 | 18,21 | 18,13 | 1133 |
| 18 abr 2024 | 17,40 | 17,58 | 17,35 | 17,49 | 17,41 | 760 |
| 17 abr 2024 | 17,40 | 17,50 | 17,20 | 17,50 | 17,42 | 2604 |
| 16 abr 2024 | 17,45 | 17,57 | 17,33 | 17,50 | 17,43 | 2232 |
| 15 abr 2024 | 17,76 | 17,91 | 17,50 | 17,64 | 17,56 | 1254 |
| 12 abr 2024 | 17,76 | 17,87 | 17,64 | 17,69 | 17,61 | 6149 |
| 11 abr 2024 | 18,46 | 18,46 | 17,98 | 18,09 | 18,01 | 1643 |
| 10 abr 2024 | 18,47 | 18,55 | 18,21 | 18,28 | 18,20 | 2573 |
| 09 abr 2024 | 19,23 | 19,31 | 19,05 | 19,05 | 18,97 | 1458 |
| 08 abr 2024 | 18,90 | 19,04 | 18,79 | 19,04 | 18,96 | 2693 |
| 05 abr 2024 | 18,66 | 18,81 | 18,58 | 18,71 | 18,63 | 1081 |
| 04 abr 2024 | 18,50 | 19,06 | 18,47 | 18,94 | 18,86 | 356 |
| 03 abr 2024 | 18,33 | 18,62 | 18,32 | 18,51 | 18,43 | 1330 |
| 02 abr 2024 | 18,70 | 18,70 | 18,13 | 18,21 | 18,13 | 5256 |
| 28 mar 2024 | 18,98 | 19,15 | 18,91 | 19,07 | 18,99 | 3630 |
| 27 mar 2024 | 18,33 | 18,80 | 18,25 | 18,79 | 18,71 | 3734 |
| 26 mar 2024 | 18,65 | 18,80 | 17,81 | 17,85 | 17,77 | 5631 |
| 25 mar 2024 | 18,85 | 19,14 | 18,62 | 18,62 | 18,54 | 930 |
| 22 mar 2024 | 18,95 | 18,99 | 18,70 | 18,88 | 18,80 | 3064 |
| 21 mar 2024 | 18,93 | 19,07 | 18,84 | 19,00 | 18,91 | 4567 |
| 20 mar 2024 | 18,80 | 18,87 | 18,55 | 18,75 | 18,66 | 743 |
| 19 mar 2024 | 18,32 | 18,88 | 18,32 | 18,80 | 18,71 | 1331 |
| 18 mar 2024 | 18,56 | 18,72 | 18,44 | 18,48 | 18,40 | 665 |
| 15 mar 2024 | 18,38 | 18,85 | 18,38 | 18,64 | 18,55 | 498 |
| 14 mar 2024 | 18,78 | 18,87 | 18,53 | 18,54 | 18,46 | 3527 |
| 14 mar 2024 | 0.46 Dividendo | |||||
| 13 mar 2024 | 19,17 | 19,62 | 19,17 | 19,54 | 18,99 | 2189 |
| 12 mar 2024 | 20,36 | 20,37 | 19,14 | 19,24 | 18,70 | 3111 |
| 11 mar 2024 | 20,43 | 20,71 | 20,39 | 20,69 | 20,11 | 709 |
| 08 mar 2024 | 20,75 | 20,82 | 20,42 | 20,48 | 19,91 | 1009 |
| 07 mar 2024 | 20,84 | 20,89 | 20,64 | 20,67 | 20,10 | 797 |
| 06 mar 2024 | 20,66 | 20,88 | 20,50 | 20,56 | 19,99 | 352 |
| 05 mar 2024 | 21,05 | 21,05 | 20,48 | 20,90 | 20,32 | 1277 |
| 04 mar 2024 | 20,69 | 20,97 | 20,64 | 20,96 | 20,37 | 707 |
| 01 mar 2024 | 20,38 | 20,68 | 20,10 | 20,50 | 19,93 | 2329 |
| 29 feb 2024 | 20,68 | 20,83 | 20,43 | 20,52 | 19,95 | 785 |
| 28 feb 2024 | 20,53 | 20,83 | 20,48 | 20,72 | 20,14 | 3004 |
| 27 feb 2024 | 20,49 | 20,63 | 20,43 | 20,63 | 20,05 | 311 |
| 26 feb 2024 | 20,38 | 20,60 | 20,22 | 20,31 | 19,75 | 2092 |
| 23 feb 2024 | 20,52 | 20,86 | 20,52 | 20,75 | 20,18 | 703 |
| 22 feb 2024 | 20,31 | 20,55 | 20,28 | 20,55 | 19,97 | 540 |
| 21 feb 2024 | 20,41 | 20,55 | 20,19 | 20,29 | 19,72 | 1398 |
| 20 feb 2024 | 19,75 | 20,47 | 19,60 | 20,44 | 19,88 | 2930 |
| 19 feb 2024 | - | - | - | - | - | - |
| 16 feb 2024 | 19,76 | 20,08 | 19,65 | 19,96 | 19,40 | 1462 |
| 15 feb 2024 | 19,85 | 20,20 | 19,83 | 20,12 | 19,56 | 2070 |
| 14 feb 2024 | 20,09 | 20,17 | 19,64 | 19,85 | 19,30 | 1946 |
| 13 feb 2024 | 20,16 | 20,27 | 19,68 | 19,91 | 19,35 | 2057 |
| 12 feb 2024 | 20,66 | 21,06 | 20,33 | 20,97 | 20,39 | 5483 |
| 09 feb 2024 | 22,05 | 22,29 | 20,62 | 20,63 | 20,05 | 9395 |
| 08 feb 2024 | 23,26 | 23,35 | 23,17 | 23,29 | 22,64 | 343 |
| *Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías. | ||||||
Cargando más datos...
© 2024 Yahoo. Todos los derechos reservados.