LGEN.L - Legal & General Group Plc

LSE - LSE Precio demorado. Divisa en GBp
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
03 abr. 2020174,70174,72157,38159,70159,7027.416.335
02 abr. 2020172,65185,70169,35177,55177,5529.784.970
01 abr. 2020180,00181,77171,55171,55171,5531.018.711
31 mar. 2020195,15210,14187,25193,85193,8531.573.262
30 mar. 2020211,20212,80192,25192,25192,2530.050.561
27 mar. 2020205,50210,20195,70209,40209,4050.567.405
26 mar. 2020180,65216,50175,20215,60215,6057.077.290
25 mar. 2020169,20187,65167,30187,65187,6544.298.244
24 mar. 2020147,40161,55142,05161,55161,5545.398.975
23 mar. 2020145,00150,15138,60138,60138,6043.475.685
20 mar. 2020168,00170,65155,20157,05157,0550.612.228
19 mar. 2020162,40162,85138,00155,95155,9553.987.509
18 mar. 2020169,35172,80158,50161,10161,1031.702.267
17 mar. 2020184,15185,00155,20175,70175,7051.604.188
16 mar. 2020182,35182,35117,30174,25174,2541.763.196
13 mar. 2020196,25208,08186,30193,00193,0044.207.136
12 mar. 2020209,00209,30182,85182,85182,8557.610.618
11 mar. 2020227,50233,00220,50220,50220,5035.727.381
10 mar. 2020224,50237,60220,80220,80220,8039.327.901
09 mar. 2020223,60229,90215,40218,00218,0041.773.234
06 mar. 2020241,80245,32235,80241,40241,4033.069.114
05 mar. 2020264,20266,00247,50248,00248,0029.435.589
04 mar. 2020263,90270,30256,10261,50261,5031.112.240
03 mar. 2020260,00267,40259,40265,10265,1029.998.255
02 mar. 2020265,50267,24245,10254,50254,5033.556.784
28 feb. 2020250,00264,10250,00260,00260,0051.168.506
27 feb. 2020283,40283,40266,80269,10269,1023.599.363
26 feb. 2020283,30288,70277,00288,70288,7021.362.585
25 feb. 2020302,10304,40285,40287,00287,0017.282.211
24 feb. 2020306,40306,50298,90300,80300,8014.553.966
21 feb. 2020313,30315,30311,00313,90313,909.510.999
20 feb. 2020318,30319,20314,70314,90314,9015.252.127
19 feb. 2020317,20319,30316,80318,30318,307.909.872
18 feb. 2020316,50318,70314,80315,50315,509.539.023
17 feb. 2020319,40320,50316,80317,50317,507.348.563
14 feb. 2020312,80318,80311,60318,40318,4010.401.277
13 feb. 2020311,80318,00287,00311,40311,4011.306.649
12 feb. 2020311,90313,10308,60313,00313,0011.917.414
11 feb. 2020309,90313,40309,20310,50310,508.597.714
10 feb. 2020309,20309,80306,60308,00308,009.893.050
07 feb. 2020312,80312,80308,60309,20309,2014.179.987
06 feb. 2020315,10317,50311,90311,90311,908.344.967
05 feb. 2020308,50313,70308,50312,10312,1015.181.355
04 feb. 2020305,80311,60304,80309,30309,3014.939.404
03 feb. 2020307,60308,70303,00304,20304,2015.179.291
31 ene. 2020309,90311,20303,80305,50305,5016.506.739
30 ene. 2020304,90311,30303,20310,00310,0012.308.344
29 ene. 2020308,30310,50306,00308,20308,209.795.275
28 ene. 2020304,40307,80303,40307,00307,0011.161.120
27 ene. 2020306,90308,20302,75303,50303,5013.251.137
24 ene. 2020310,90316,50310,30311,80311,8012.992.679
23 ene. 2020310,70311,60306,00306,50306,5012.698.641
22 ene. 2020308,80314,60307,80310,30310,3022.004.056
21 ene. 2020303,10309,32299,80307,60307,6016.402.029
20 ene. 2020298,70303,80297,70302,20302,2010.278.527
17 ene. 2020294,50301,20294,50299,20299,2014.840.281
16 ene. 2020298,60298,80293,20294,30294,3019.437.062
15 ene. 2020303,50304,50296,30296,50296,5015.973.074
14 ene. 2020301,40303,52300,10303,00303,0010.765.983
13 ene. 2020308,10308,40301,35302,20302,2013.039.960
10 ene. 2020308,00308,60306,09306,10306,1012.151.463
09 ene. 2020310,60311,70307,40308,90308,909.387.596
08 ene. 2020305,50308,80303,10308,10308,1013.772.401
07 ene. 2020305,70310,03304,30307,20307,2013.922.156
06 ene. 2020303,10305,00299,70305,00305,009.861.712
03 ene. 2020311,70311,75304,80306,00306,007.589.063
02 ene. 2020306,20312,40305,20311,00311,007.422.012
31 dic. 2019307,60310,28302,40303,00303,005.445.285
30 dic. 2019308,40311,50307,40307,70307,7010.672.878
27 dic. 2019309,50310,50306,20309,70309,705.295.346
24 dic. 2019309,50310,08306,70309,00309,002.253.507
23 dic. 2019303,90309,30302,93308,80308,8015.244.122
20 dic. 2019308,70309,20304,10305,60305,6021.133.039
19 dic. 2019308,40309,80306,60308,20308,2033.107.425
18 dic. 2019314,50314,70307,00308,20308,2013.805.283
17 dic. 2019314,40315,80305,80314,30314,3029.649.606
16 dic. 2019307,70320,20303,62317,70317,7031.081.566
13 dic. 2019320,00324,70299,89305,30305,3043.586.570
12 dic. 2019283,50289,00281,60287,50287,5014.733.366
11 dic. 2019284,50284,80278,90281,70281,7036.016.726
10 dic. 2019285,50286,30280,95284,80284,8014.980.764
09 dic. 2019282,20286,40282,20285,00285,0011.953.525
06 dic. 2019277,80283,75277,70283,50283,5012.373.060
05 dic. 2019276,40277,70274,35276,30276,3014.301.943
04 dic. 2019269,80277,33269,30277,20277,2018.197.122
03 dic. 2019275,60277,80269,50270,70270,7017.532.664
02 dic. 2019282,00282,80275,80275,80275,8020.668.792
29 nov. 2019284,40285,10280,90280,90280,909.935.968
28 nov. 2019282,90285,30281,30285,30285,307.775.604
27 nov. 2019280,40283,10278,50283,10283,1012.945.733
26 nov. 2019282,00282,00276,50278,10278,1023.243.218
25 nov. 2019279,40281,40278,39280,40280,409.504.465
22 nov. 2019275,30278,70273,00277,90277,9012.735.893
21 nov. 2019274,40276,60272,50273,00273,0013.140.209
20 nov. 2019277,00278,17272,44276,40276,4032.647.234
19 nov. 2019283,10285,30278,60279,20279,2018.008.654
18 nov. 2019276,90284,30275,80280,70280,7020.453.731
15 nov. 2019274,40277,30271,00276,70276,7013.509.388
14 nov. 2019271,90273,60269,50271,60271,609.412.747
13 nov. 2019273,60274,00268,50271,40271,4011.710.470
*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