Mercados españoles cerrados

Leggett & Platt, Incorporated (LEG)

NYSE - Nasdaq Precio en tiempo real. Divisa en USD
Añadir a la lista de favoritos
17,66-0,31 (-1,73%)
Al cierre: 04:00PM EDT
17,77 +0,11 (+0,62%)
Después del cierre: 05:13PM EDT
Intervalo de fechas:
12 abr 2023 - 12 abr 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USDDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
12 abr 202417,8517,8717,5917,6617,661.804.617
11 abr 202418,4918,5217,9417,9717,971.528.600
10 abr 202418,5518,5818,2018,3218,321.486.800
09 abr 202419,1019,3318,8918,9818,981.326.200
08 abr 202418,8019,0718,7618,9918,991.206.500
05 abr 202418,6618,8118,5218,6918,691.345.700
04 abr 202418,5019,0918,4818,7518,751.743.600
03 abr 202418,3618,6218,2818,6018,602.292.100
02 abr 202418,6918,7118,1118,4318,432.043.100
01 abr 202419,1619,1818,8718,9018,901.527.400
28 mar 202418,9619,1718,8919,1519,151.100.300
27 mar 202418,2119,0218,2118,9618,962.436.700
26 mar 202418,6518,7117,8118,0818,082.784.400
25 mar 202418,8919,0618,5718,6918,692.346.800
22 mar 202418,9818,9918,6918,7818,781.499.300
21 mar 202418,9119,1018,7618,9318,931.552.100
20 mar 202418,8018,9018,5218,8818,881.560.900
19 mar 202418,3518,9218,3518,8018,801.702.100
18 mar 202418,5318,7518,3718,4118,411.847.600
15 mar 202418,4018,8818,3418,6418,645.814.000
14 mar 202418,9018,9018,4018,5618,562.034.500
14 mar 20240.46 Dividendo
13 mar 202419,4519,6319,1719,3318,872.225.400
12 mar 202420,3720,4819,1219,3818,923.425.800
11 mar 202420,4620,7420,4020,6820,191.279.200
08 mar 202420,6920,8220,3720,4619,971.249.900
07 mar 202420,8320,9120,5120,5520,061.290.000
06 mar 202420,6720,7720,4720,7220,231.337.500
05 mar 202420,7120,9620,4520,5620,071.664.700
04 mar 202420,7021,0320,6420,8420,341.738.900
01 mar 202420,4220,7120,0520,6320,141.662.700
29 feb 202420,7320,8120,3520,4219,931.758.000
28 feb 202420,5820,8420,4920,5920,10922.700
27 feb 202420,5320,6820,4020,6420,151.017.900
26 feb 202420,5020,6020,2120,3519,871.192.500
23 feb 202420,5220,8820,4620,6020,11980.200
22 feb 202420,1920,5620,0420,4819,991.131.100
21 feb 202420,4720,5220,1720,3719,891.447.400
20 feb 202419,7120,4919,6020,4619,971.678.300
16 feb 202419,8020,1119,7019,8019,331.590.300
15 feb 202419,8620,2019,8020,0719,591.217.500
14 feb 202419,9920,1519,6319,8219,351.392.400
13 feb 202420,1420,4219,6719,9119,442.362.800
12 feb 202420,6521,0520,2920,8920,392.609.600
09 feb 202422,0022,3020,3920,4619,975.271.600
08 feb 202423,2623,3423,1323,2822,731.480.900
07 feb 202423,2923,4522,9323,1522,60984.400
06 feb 202422,8423,2622,7123,1922,64757.500
05 feb 202422,9123,0422,7522,9222,371.054.700
02 feb 202423,0323,4322,7823,2222,671.347.000
01 feb 202423,3123,5422,9823,3822,821.319.300
31 ene 202423,7123,7423,1223,2122,662.261.700
30 ene 202424,0724,2223,5723,6623,102.479.500
29 ene 202424,0924,3023,8024,2323,651.080.000
26 ene 202424,0824,1523,8924,1023,53895.500
25 ene 202423,3523,9123,3023,8823,311.321.500
24 ene 202423,5923,7023,0723,2322,68960.100
23 ene 202423,2223,6323,0123,4722,911.502.300
22 ene 202422,9523,2622,8123,0122,462.098.800
19 ene 202423,2723,3922,8022,8522,311.894.000
18 ene 202423,4623,6423,1423,3022,751.737.000
17 ene 202423,0523,4322,9223,4022,841.386.000
16 ene 202425,2525,2922,7223,2822,733.113.500
12 ene 202425,8125,9325,2825,4424,83710.400
11 ene 202425,8226,0125,5125,6125,001.004.300
10 ene 202425,7626,0725,6826,0325,41784.100
09 ene 202425,6025,7625,5025,6725,06712.100
08 ene 202425,6025,9125,6025,8025,191.195.300
05 ene 202425,1925,9425,1925,6024,991.778.300
04 ene 202425,4325,4325,1125,2924,691.057.600
03 ene 202426,0226,3825,3325,3524,75959.800
02 ene 202426,1726,8426,0526,4125,781.133.500
29 dic 202326,1526,3426,0026,1725,55904.100
28 dic 202326,2626,4426,2426,2825,65756.500
27 dic 202326,5126,5526,2826,3525,72909.900
26 dic 202326,6126,6926,4926,5125,88628.000
22 dic 202326,6726,9126,4926,6125,98583.300
21 dic 202326,6226,8126,3526,6726,04742.100
20 dic 202326,6627,0126,3026,3125,68936.700
19 dic 202326,3526,7026,3426,7026,061.392.000
18 dic 202326,3426,4625,9326,1525,531.409.500
15 dic 202327,1227,1226,3426,3525,723.508.900
14 dic 202326,9627,5826,9627,0526,412.209.100
14 dic 20230.46 Dividendo
13 dic 202326,2027,0725,6626,8425,752.286.800
12 dic 202326,4026,7426,1326,1925,131.636.500
11 dic 202326,1126,4026,1126,3625,291.189.400
08 dic 202326,1526,4026,0826,1725,111.416.600
07 dic 202325,8526,3825,5626,0725,012.190.300
06 dic 202324,5425,9524,4825,8824,833.171.000
05 dic 202324,0924,3623,9124,3323,341.138.300
04 dic 202323,8524,4323,7624,2523,271.160.500
01 dic 202322,9123,9022,8223,9022,931.320.700
30 nov 202323,0823,1322,7522,8721,941.166.500
29 nov 202323,0923,3422,9422,9922,061.097.500
28 nov 202322,9623,0022,6822,9021,97949.000
27 nov 202323,2523,3322,9723,0022,071.352.600
24 nov 202323,2023,4123,1123,3422,39356.200
22 nov 202323,4023,4423,1123,1722,23682.500
21 nov 202323,3723,4023,1223,2522,31760.400
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...