LGEN.L - Legal & General Group Plc

LSE - LSE Precio demorado. Divisa en GBp
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
03 jul. 2020224,00225,10216,90219,40219,407.383.751
02 jul. 2020222,10225,70219,41223,60223,6011.683.563
01 jul. 2020221,70222,80214,70218,20218,2010.486.525
30 jun. 2020218,80223,00216,50220,90220,9016.048.088
29 jun. 2020217,80220,90214,00218,80218,8017.681.642
26 jun. 2020220,70223,90216,00216,30216,3014.632.091
25 jun. 2020212,60219,20208,70216,00216,0014.191.544
24 jun. 2020220,50222,30213,20213,20213,2018.236.496
23 jun. 2020222,40226,80220,70222,10222,1011.723.406
22 jun. 2020219,10223,80217,90220,50220,5016.567.459
19 jun. 2020226,60227,49221,00221,00221,0055.821.814
18 jun. 2020221,70230,30220,20224,50224,5014.829.465
17 jun. 2020232,10236,10221,60222,80222,8021.684.186
16 jun. 2020239,40242,50230,30233,00233,0021.116.845
15 jun. 2020216,07231,80219,21228,90228,9017.444.441
12 jun. 2020220,00230,40217,72225,60225,6013.036.593
11 jun. 2020225,50231,05221,25224,00224,0021.556.084
10 jun. 2020244,80252,00236,50237,00237,0017.619.863
09 jun. 2020249,00249,20235,30242,70242,7025.507.809
08 jun. 2020248,50259,30242,10252,20252,2026.633.153
05 jun. 2020233,50253,50232,80250,90250,9031.220.818
04 jun. 2020229,10232,42223,80229,50229,5023.691.948
03 jun. 2020218,60230,20216,40229,90229,9031.733.021
02 jun. 2020211,00217,50207,80214,50214,5022.784.327
01 jun. 2020202,70220,61201,40207,30207,3015.121.291
29 may. 2020204,50213,88196,80198,50198,5042.228.378
28 may. 2020209,10213,10203,91208,20208,2022.809.042
27 may. 2020202,30212,50200,80205,50205,5022.943.299
26 may. 2020198,15210,86193,05200,40200,4023.200.668
22 may. 2020183,00202,29180,50188,95188,9517.366.914
21 may. 2020190,60193,10185,60185,70185,7026.763.101
20 may. 2020189,90193,05184,15193,00193,0015.309.302
19 may. 2020196,20198,15190,45192,30192,3027.054.865
18 may. 2020184,15192,30182,25192,30192,3022.640.510
15 may. 2020190,10198,55182,65184,15184,1515.345.855
14 may. 2020190,00191,70179,90187,70187,7024.141.349
13 may. 2020195,35196,30191,70194,25194,2517.495.673
12 may. 2020203,10206,30185,00199,80199,8015.068.288
11 may. 2020209,40209,50199,80203,70203,7016.026.718
07 may. 2020201,70207,90199,55205,00205,0024.553.315
06 may. 2020201,50205,50198,65201,70201,7020.950.368
05 may. 2020202,30205,10199,00201,00201,0014.775.307
04 may. 2020195,00199,50189,06197,00197,0013.624.764
01 may. 2020198,75211,79194,07195,95195,9510.307.472
30 abr. 2020219,40223,30203,30204,60204,6046.206.125
29 abr. 2020205,60218,10203,80218,10218,1023.478.805
28 abr. 2020190,70206,50189,02205,00205,0021.737.137
27 abr. 2020191,65197,10188,60190,50190,5025.836.512
24 abr. 2020186,55191,45181,05185,75185,7516.437.729
23 abr. 2020188,90193,45184,75191,65191,6524.187.707
23 abr. 202012.64 Dividendo
22 abr. 2020195,65203,84195,55200,90188,2631.786.972
21 abr. 2020200,90205,80193,00193,00180,8620.298.079
20 abr. 2020207,20209,68201,80206,00193,0417.552.004
17 abr. 2020203,00209,40199,20205,40192,4829.731.207
16 abr. 2020196,25200,20188,25194,45182,2227.644.702
15 abr. 2020207,00208,00192,30193,00180,8627.145.665
14 abr. 2020219,30222,51206,60206,60193,6027.105.018
09 abr. 2020200,70221,60198,51213,00199,6034.229.942
08 abr. 2020189,30200,85185,20196,05183,7229.891.879
07 abr. 2020194,45219,80193,44203,70190,8841.712.199
06 abr. 2020170,10192,26170,10186,30174,5830.451.029
03 abr. 2020174,70174,72157,38159,70149,6528.933.339
02 abr. 2020172,65185,70169,35177,55166,3829.784.970
01 abr. 2020180,00181,77171,55171,55160,7631.018.711
31 mar. 2020195,15210,14187,25193,85181,6531.573.262
30 mar. 2020211,20212,80192,25192,25180,1530.050.561
27 mar. 2020205,50210,20195,70209,40196,2350.567.405
26 mar. 2020180,65216,50175,20215,60202,0457.077.290
25 mar. 2020169,20187,65167,30187,65175,8444.298.244
24 mar. 2020147,40161,55142,05161,55151,3945.398.975
23 mar. 2020145,00150,15138,60138,60129,8843.475.685
20 mar. 2020168,00170,65155,20157,05147,1750.612.228
19 mar. 2020162,40162,85138,00155,95146,1453.987.509
18 mar. 2020169,35172,80158,50161,10150,9631.702.267
17 mar. 2020184,15185,00155,20175,70164,6551.604.188
16 mar. 2020182,35182,35117,30174,25163,2941.763.196
13 mar. 2020196,25208,08186,30193,00180,8644.207.136
12 mar. 2020209,00209,30182,85182,85171,3557.610.618
11 mar. 2020227,50233,00220,50220,50206,6335.727.381
10 mar. 2020224,50237,60220,80220,80206,9139.327.901
09 mar. 2020223,60229,90215,40218,00204,2841.773.234
06 mar. 2020241,80245,32235,80241,40226,2133.069.114
05 mar. 2020264,20266,00247,50248,00232,4029.435.589
04 mar. 2020263,90270,30256,10261,50245,0531.112.240
03 mar. 2020260,00267,40259,40265,10248,4229.998.255
02 mar. 2020265,50267,24245,10254,50238,4933.556.784
28 feb. 2020250,00264,10250,00260,00243,6451.168.506
27 feb. 2020283,40283,40266,80269,10252,1723.599.363
26 feb. 2020283,30288,70277,00288,70270,5421.362.585
25 feb. 2020302,10304,40285,40287,00268,9417.282.211
24 feb. 2020306,40306,50298,90300,80281,8714.553.966
21 feb. 2020313,30315,30311,00313,90294,159.510.999
20 feb. 2020318,30319,20314,70314,90295,0915.252.127
19 feb. 2020317,20319,30316,80318,30298,277.909.872
18 feb. 2020316,50318,70314,80315,50295,659.539.023
17 feb. 2020319,40320,50316,80317,50297,527.348.563
14 feb. 2020312,80318,80311,60318,40298,3710.401.277
13 feb. 2020311,80318,00287,00311,40291,8111.306.649
12 feb. 2020311,90313,10308,60313,00293,3111.917.414
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por dividendos y splits.
Cargando más datos...
Al usar Yahoo aceptas que Yahoo y sus socios puedan utilizar cookies para personalización y otros fines