Mercados españoles abiertos en 5 hrs 6 min
S&P 500
4.330,00 -72,20 (-1,64%) Nasdaq
13.223,99 -245,14 (-1,82%) NIKKEI 225
32.268,38 -302,65 (-0,93%) Dólar/Euro
1,0644 -0,0018 (-0,17%) Petróleo Brent
93,50 +0,20 (+0,21%) Bitcoin EUR
25.019,64 -373,55 (-1,47%)
Leggett & Platt, Incorporated (LEG)
NYSE - NYSE Precio demorado. Divisa en USD
Añadir a la lista de favoritos
Al cierre: 04:00PM EDT
Después del cierre:
Intervalo de fechas:
21 sept 2022 - 21 sept 2023
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USDDescargar
| Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
|---|---|---|---|---|---|---|
| 21 sept 2023 | 25,10 | 25,14 | 24,76 | 24,95 | 24,95 | 1.179.500 |
| 20 sept 2023 | 25,40 | 25,84 | 25,27 | 25,35 | 25,35 | 1.491.800 |
| 19 sept 2023 | 24,95 | 25,34 | 24,95 | 25,27 | 25,27 | 1.780.400 |
| 18 sept 2023 | 26,17 | 26,17 | 24,85 | 24,95 | 24,95 | 1.976.700 |
| 15 sept 2023 | 26,65 | 27,05 | 26,16 | 26,21 | 26,21 | 5.226.300 |
| 14 sept 2023 | 26,10 | 26,84 | 26,08 | 26,81 | 26,81 | 1.183.900 |
| 14 sept 2023 | 0.46 Dividendo | |||||
| 13 sept 2023 | 26,75 | 26,84 | 26,26 | 26,29 | 25,83 | 897.100 |
| 12 sept 2023 | 26,80 | 27,03 | 26,64 | 26,70 | 26,23 | 639.900 |
| 11 sept 2023 | 26,85 | 27,02 | 26,53 | 26,85 | 26,38 | 1.022.700 |
| 08 sept 2023 | 26,78 | 26,92 | 26,55 | 26,71 | 26,24 | 1.082.900 |
| 07 sept 2023 | 26,84 | 26,95 | 26,35 | 26,84 | 26,37 | 1.975.800 |
| 06 sept 2023 | 27,10 | 27,19 | 26,59 | 27,03 | 26,56 | 1.102.600 |
| 05 sept 2023 | 28,06 | 28,10 | 27,11 | 27,11 | 26,64 | 1.017.300 |
| 01 sept 2023 | 28,44 | 28,53 | 28,14 | 28,29 | 27,80 | 568.900 |
| 31 ago 2023 | 28,17 | 28,53 | 28,07 | 28,20 | 27,71 | 807.400 |
| 30 ago 2023 | 28,19 | 28,44 | 28,05 | 28,11 | 27,62 | 907.000 |
| 29 ago 2023 | 28,05 | 28,27 | 27,85 | 28,20 | 27,71 | 1.217.900 |
| 28 ago 2023 | 27,75 | 28,08 | 27,75 | 28,01 | 27,52 | 593.500 |
| 25 ago 2023 | 27,83 | 28,00 | 27,35 | 27,66 | 27,18 | 723.400 |
| 24 ago 2023 | 27,68 | 28,15 | 27,65 | 27,73 | 27,24 | 775.500 |
| 23 ago 2023 | 27,30 | 27,83 | 27,22 | 27,82 | 27,33 | 800.700 |
| 22 ago 2023 | 27,45 | 27,54 | 27,24 | 27,44 | 26,96 | 1.047.100 |
| 21 ago 2023 | 27,74 | 28,00 | 27,33 | 27,48 | 27,00 | 905.200 |
| 18 ago 2023 | 27,59 | 27,83 | 27,41 | 27,65 | 27,17 | 1.008.400 |
| 17 ago 2023 | 28,05 | 28,23 | 27,73 | 27,75 | 27,26 | 824.000 |
| 16 ago 2023 | 28,27 | 28,52 | 27,81 | 27,93 | 27,44 | 861.100 |
| 15 ago 2023 | 28,29 | 28,48 | 28,16 | 28,36 | 27,86 | 949.800 |
| 14 ago 2023 | 28,77 | 28,80 | 28,37 | 28,55 | 28,05 | 1.742.800 |
| 11 ago 2023 | 29,09 | 29,19 | 28,83 | 28,94 | 28,43 | 1.315.000 |
| 10 ago 2023 | 29,70 | 29,83 | 29,16 | 29,23 | 28,72 | 976.700 |
| 09 ago 2023 | 29,47 | 29,82 | 29,45 | 29,59 | 29,07 | 1.048.100 |
| 08 ago 2023 | 29,29 | 29,52 | 28,96 | 29,49 | 28,97 | 1.121.000 |
| 07 ago 2023 | 30,15 | 30,40 | 29,55 | 29,69 | 29,17 | 711.000 |
| 04 ago 2023 | 30,17 | 30,47 | 30,02 | 30,18 | 29,65 | 847.600 |
| 03 ago 2023 | 30,40 | 30,40 | 30,07 | 30,08 | 29,55 | 1.177.900 |
| 02 ago 2023 | 30,08 | 30,61 | 29,73 | 30,42 | 29,89 | 1.293.100 |
| 01 ago 2023 | 28,89 | 30,69 | 28,89 | 30,55 | 30,02 | 3.305.100 |
| 31 jul 2023 | 29,65 | 29,65 | 29,06 | 29,26 | 28,75 | 14.450.200 |
| 28 jul 2023 | 29,75 | 29,84 | 29,35 | 29,54 | 29,02 | 1.558.400 |
| 27 jul 2023 | 29,89 | 30,16 | 29,52 | 29,59 | 29,07 | 1.235.200 |
| 26 jul 2023 | 29,25 | 29,77 | 29,19 | 29,74 | 29,22 | 1.678.200 |
| 25 jul 2023 | 29,40 | 29,53 | 29,06 | 29,32 | 28,81 | 1.046.200 |
| 24 jul 2023 | 29,40 | 29,73 | 29,26 | 29,43 | 28,92 | 1.394.600 |
| 21 jul 2023 | 29,91 | 29,95 | 29,32 | 29,38 | 28,87 | 1.259.500 |
| 20 jul 2023 | 30,20 | 30,33 | 29,49 | 29,81 | 29,29 | 1.020.100 |
| 19 jul 2023 | 30,10 | 30,24 | 29,67 | 30,11 | 29,58 | 1.330.900 |
| 18 jul 2023 | 29,54 | 30,21 | 29,50 | 30,05 | 29,52 | 1.345.000 |
| 17 jul 2023 | 29,50 | 29,57 | 29,12 | 29,52 | 29,00 | 1.219.500 |
| 14 jul 2023 | 30,14 | 30,34 | 29,39 | 29,55 | 29,03 | 1.445.200 |
| 13 jul 2023 | 30,20 | 30,35 | 29,80 | 30,12 | 29,59 | 1.074.800 |
| 12 jul 2023 | 30,64 | 31,14 | 30,06 | 30,12 | 29,59 | 1.213.700 |
| 11 jul 2023 | 29,76 | 30,32 | 29,71 | 30,24 | 29,71 | 1.427.000 |
| 10 jul 2023 | 28,91 | 29,59 | 28,83 | 29,57 | 29,05 | 1.500.000 |
| 07 jul 2023 | 28,96 | 29,25 | 28,26 | 28,88 | 28,37 | 3.035.300 |
| 06 jul 2023 | 29,20 | 29,25 | 28,94 | 29,16 | 28,65 | 853.000 |
| 05 jul 2023 | 29,78 | 29,78 | 29,30 | 29,57 | 29,05 | 1.020.500 |
| 03 jul 2023 | 29,73 | 30,19 | 29,73 | 29,87 | 29,35 | 683.300 |
| 30 jun 2023 | 29,99 | 30,06 | 29,48 | 29,62 | 29,10 | 973.600 |
| 29 jun 2023 | 29,18 | 29,99 | 29,10 | 29,87 | 29,35 | 959.700 |
| 28 jun 2023 | 29,53 | 29,53 | 29,03 | 29,18 | 28,67 | 1.044.400 |
| 27 jun 2023 | 29,00 | 29,66 | 28,85 | 29,60 | 29,08 | 1.083.500 |
| 26 jun 2023 | 29,01 | 29,33 | 28,93 | 28,98 | 28,47 | 1.215.900 |
| 23 jun 2023 | 29,19 | 29,53 | 28,77 | 28,87 | 28,36 | 2.098.700 |
| 22 jun 2023 | 30,13 | 30,16 | 29,62 | 29,66 | 29,14 | 805.100 |
| 21 jun 2023 | 30,13 | 30,30 | 29,83 | 30,14 | 29,61 | 1.084.100 |
| 20 jun 2023 | 31,18 | 31,20 | 30,22 | 30,29 | 29,76 | 1.258.600 |
| 16 jun 2023 | 31,45 | 31,45 | 30,87 | 31,20 | 30,65 | 1.827.800 |
| 15 jun 2023 | 30,65 | 31,42 | 30,50 | 31,38 | 30,83 | 899.200 |
| 14 jun 2023 | 31,10 | 31,44 | 30,60 | 30,76 | 30,22 | 1.030.000 |
| 14 jun 2023 | 0.46 Dividendo | |||||
| 13 jun 2023 | 31,07 | 31,83 | 31,05 | 31,48 | 30,48 | 1.198.500 |
| 12 jun 2023 | 31,83 | 32,02 | 30,32 | 30,90 | 29,92 | 1.539.100 |
| 09 jun 2023 | 32,17 | 32,25 | 31,66 | 31,73 | 30,72 | 517.700 |
| 08 jun 2023 | 32,73 | 32,81 | 32,19 | 32,20 | 31,17 | 497.900 |
| 07 jun 2023 | 31,84 | 32,86 | 31,79 | 32,71 | 31,67 | 736.900 |
| 06 jun 2023 | 30,99 | 31,92 | 30,99 | 31,74 | 30,73 | 532.700 |
| 05 jun 2023 | 31,58 | 31,62 | 30,91 | 30,99 | 30,00 | 699.100 |
| 02 jun 2023 | 30,66 | 31,77 | 30,63 | 31,69 | 30,68 | 1.320.700 |
| 01 jun 2023 | 30,60 | 30,66 | 30,20 | 30,26 | 29,30 | 864.700 |
| 31 may 2023 | 31,13 | 31,19 | 30,25 | 30,48 | 29,51 | 1.052.400 |
| 30 may 2023 | 31,65 | 31,81 | 31,22 | 31,37 | 30,37 | 656.200 |
| 26 may 2023 | 31,69 | 31,71 | 31,34 | 31,60 | 30,59 | 551.500 |
| 25 may 2023 | 32,03 | 32,05 | 31,46 | 31,63 | 30,62 | 380.900 |
| 24 may 2023 | 32,31 | 32,36 | 31,94 | 31,97 | 30,95 | 433.400 |
| 23 may 2023 | 32,57 | 32,81 | 32,36 | 32,38 | 31,35 | 416.100 |
| 22 may 2023 | 32,61 | 32,87 | 32,38 | 32,70 | 31,66 | 487.300 |
| 19 may 2023 | 33,00 | 33,06 | 32,39 | 32,54 | 31,50 | 417.200 |
| 18 may 2023 | 32,51 | 33,03 | 32,46 | 32,97 | 31,92 | 431.100 |
| 17 may 2023 | 32,07 | 32,67 | 32,01 | 32,59 | 31,55 | 601.600 |
| 16 may 2023 | 32,33 | 32,62 | 31,93 | 31,94 | 30,92 | 588.100 |
| 15 may 2023 | 32,32 | 32,78 | 32,04 | 32,65 | 31,61 | 497.000 |
| 12 may 2023 | 32,14 | 32,29 | 31,97 | 32,19 | 31,16 | 450.500 |
| 11 may 2023 | 32,04 | 32,19 | 31,83 | 32,06 | 31,04 | 654.600 |
| 10 may 2023 | 32,86 | 32,87 | 31,61 | 32,11 | 31,09 | 610.400 |
| 09 may 2023 | 32,77 | 33,05 | 32,57 | 32,59 | 31,55 | 1.015.400 |
| 08 may 2023 | 32,94 | 33,03 | 32,71 | 32,95 | 31,90 | 608.700 |
| 05 may 2023 | 32,97 | 33,11 | 32,58 | 32,85 | 31,80 | 636.700 |
| 04 may 2023 | 32,08 | 32,59 | 31,86 | 32,54 | 31,50 | 843.700 |
| 03 may 2023 | 32,34 | 32,98 | 32,21 | 32,25 | 31,22 | 814.400 |
| *Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías. | ||||||
Cargando más datos...
© 2023 Yahoo. Todos los derechos reservados.
