Mercados españoles cerrados
IBEX 35
11.154,60 +170,90 (+1,56%) Euro Stoxx 50
5.006,85 +67,84 (+1,37%) Dólar/Euro
1,0699 -0,0034 (-0,32%) Petróleo Brent
89,36 +0,35 (+0,39%) Oro
2.349,60 +7,10 (+0,30%) Bitcoin EUR
59.359,99 -273,63 (-0,46%)
Legal & General Group Plc (LGGNF)
Other OTC - Other OTC Precio demorado. Divisa en USD
Añadir a la lista de favoritos
Al cierre: 03:59PM EDT
Intervalo de fechas:
27 abr 2023 - 27 abr 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USDDescargar
| Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
|---|---|---|---|---|---|---|
| 26 abr 2024 | 3,0700 | 3,0800 | 2,8900 | 3,0800 | 3,0800 | 4100 |
| 25 abr 2024 | 2,9900 | 3,0600 | 2,8700 | 3,0600 | 3,0600 | 17.200 |
| 25 abr 2024 | 0.182 Dividendo | |||||
| 24 abr 2024 | 3,0300 | 3,2600 | 3,0300 | 3,2600 | 3,0780 | 3700 |
| 23 abr 2024 | 3,1500 | 3,1900 | 3,0700 | 3,0800 | 2,9080 | 14.100 |
| 22 abr 2024 | 3,1200 | 3,1200 | 3,0200 | 3,1200 | 2,9458 | 2400 |
| 19 abr 2024 | 3,0000 | 3,1500 | 3,0000 | 3,1500 | 2,9741 | 11.300 |
| 18 abr 2024 | 3,1100 | 3,1400 | 2,9700 | 3,1100 | 2,9364 | 1500 |
| 17 abr 2024 | 3,0100 | 3,1400 | 3,0100 | 3,0500 | 2,8797 | 2000 |
| 16 abr 2024 | 3,0700 | 3,1600 | 3,0300 | 3,1600 | 2,9836 | 1300 |
| 15 abr 2024 | 3,1400 | 3,1700 | 3,0400 | 3,1300 | 2,9553 | 2300 |
| 12 abr 2024 | 3,2400 | 3,2400 | 3,0500 | 3,1000 | 2,9269 | 17.600 |
| 11 abr 2024 | 3,1700 | 3,1800 | 3,1200 | 3,1200 | 2,9458 | 4600 |
| 10 abr 2024 | 3,1400 | 3,1800 | 3,1400 | 3,1600 | 2,9836 | 2000 |
| 09 abr 2024 | 3,2100 | 3,2600 | 3,1900 | 3,2600 | 3,0780 | 13.900 |
| 08 abr 2024 | 3,1500 | 3,2500 | 3,1100 | 3,1100 | 2,9364 | 1600 |
| 05 abr 2024 | 3,1300 | 3,2500 | 3,1000 | 3,1100 | 2,9364 | 2000 |
| 04 abr 2024 | 3,2700 | 3,2700 | 3,2000 | 3,2700 | 3,0874 | 3800 |
| 03 abr 2024 | 3,1300 | 3,2700 | 3,1300 | 3,2500 | 3,0686 | 700 |
| 02 abr 2024 | 3,1400 | 3,2100 | 3,1200 | 3,2100 | 3,0308 | 1600 |
| 01 abr 2024 | 3,1500 | 3,2500 | 3,0800 | 3,2500 | 3,0686 | 6500 |
| 28 mar 2024 | 3,3600 | 3,3600 | 3,1800 | 3,2600 | 3,0780 | 1500 |
| 27 mar 2024 | 3,1600 | 3,2700 | 3,1600 | 3,2600 | 3,0780 | 2900 |
| 26 mar 2024 | 3,2600 | 3,2800 | 3,2000 | 3,2300 | 3,0497 | 6700 |
| 25 mar 2024 | 3,1700 | 3,2700 | 3,1300 | 3,2700 | 3,0874 | 7600 |
| 22 mar 2024 | 3,3500 | 3,3500 | 3,1500 | 3,3000 | 3,1158 | 4300 |
| 21 mar 2024 | 3,1800 | 3,2500 | 3,1700 | 3,2100 | 3,0308 | 4900 |
| 20 mar 2024 | 3,2800 | 3,3100 | 3,1900 | 3,3100 | 3,1252 | 2300 |
| 19 mar 2024 | 3,2900 | 3,2900 | 3,0700 | 3,0700 | 2,8986 | 6100 |
| 18 mar 2024 | 3,2800 | 3,2800 | 3,0700 | 3,0700 | 2,8986 | 1200 |
| 15 mar 2024 | 3,1000 | 3,2200 | 3,0800 | 3,2200 | 3,0402 | 9400 |
| 14 mar 2024 | 3,1900 | 3,1900 | 3,0700 | 3,1200 | 2,9458 | 40.000 |
| 13 mar 2024 | 3,0600 | 3,2400 | 3,0600 | 3,1800 | 3,0025 | 1400 |
| 12 mar 2024 | 3,2500 | 3,2500 | 3,1300 | 3,2200 | 3,0402 | 6000 |
| 11 mar 2024 | 3,1400 | 3,2000 | 3,1100 | 3,1100 | 2,9364 | 18.300 |
| 08 mar 2024 | 3,2000 | 3,2700 | 3,1500 | 3,2000 | 3,0213 | 1600 |
| 07 mar 2024 | 3,1000 | 3,1700 | 3,0900 | 3,1700 | 2,9930 | 2800 |
| 06 mar 2024 | 3,0600 | 3,1400 | 3,0600 | 3,0600 | 2,8892 | 700 |
| 05 mar 2024 | 3,1000 | 3,1000 | 3,1000 | 3,1000 | 2,9269 | 600 |
| 04 mar 2024 | 3,2100 | 3,2100 | 3,0000 | 3,0400 | 2,8703 | 6100 |
| 01 mar 2024 | 3,0200 | 3,0800 | 3,0200 | 3,0600 | 2,8892 | 6100 |
| 29 feb 2024 | 3,2400 | 3,2400 | 3,0300 | 3,1000 | 2,9269 | 3800 |
| 28 feb 2024 | 3,0500 | 3,0700 | 2,9900 | 3,0700 | 2,8986 | 4700 |
| 27 feb 2024 | 3,0300 | 3,0700 | 2,9900 | 2,9900 | 2,8231 | 2100 |
| 26 feb 2024 | 3,0300 | 3,1000 | 2,9900 | 2,9900 | 2,8231 | 5900 |
| 23 feb 2024 | 3,0000 | 3,0900 | 3,0000 | 3,0700 | 2,8986 | 4700 |
| 22 feb 2024 | 3,0300 | 3,0300 | 2,9800 | 2,9800 | 2,8136 | 4400 |
| 21 feb 2024 | 3,0500 | 3,0500 | 3,0200 | 3,0200 | 2,8514 | 500 |
| 20 feb 2024 | 3,0100 | 3,1200 | 3,0000 | 3,0000 | 2,8325 | 3400 |
| 16 feb 2024 | 3,0300 | 3,0800 | 2,9400 | 2,9600 | 2,7947 | 10.800 |
| 15 feb 2024 | 2,9900 | 3,0700 | 2,9300 | 3,0700 | 2,8986 | 3400 |
| 14 feb 2024 | 2,9500 | 3,0400 | 2,9000 | 2,9100 | 2,7475 | 3000 |
| 13 feb 2024 | 2,8800 | 2,9500 | 2,8600 | 2,8600 | 2,7003 | 2300 |
| 12 feb 2024 | 3,0000 | 3,0000 | 2,9100 | 2,9100 | 2,7475 | 2600 |
| 09 feb 2024 | 3,0000 | 3,0100 | 2,9200 | 2,9200 | 2,7570 | 14.100 |
| 08 feb 2024 | 3,0400 | 3,1400 | 3,0400 | 3,1400 | 2,9647 | 1300 |
| 07 feb 2024 | 3,0600 | 3,1500 | 3,0600 | 3,1200 | 2,9458 | 600 |
| 06 feb 2024 | 3,1200 | 3,1900 | 3,1000 | 3,1000 | 2,9269 | 700 |
| 05 feb 2024 | 3,1600 | 3,1700 | 3,0700 | 3,0700 | 2,8986 | 43.700 |
| 02 feb 2024 | 3,1600 | 3,2500 | 3,1600 | 3,1600 | 2,9836 | 14.000 |
| 01 feb 2024 | 3,2600 | 3,2600 | 3,1500 | 3,1600 | 2,9836 | 8800 |
| 31 ene 2024 | 3,2100 | 3,2700 | 3,1700 | 3,2600 | 3,0780 | 4600 |
| 30 ene 2024 | 3,2800 | 3,2900 | 3,1700 | 3,2500 | 3,0686 | 5200 |
| 29 ene 2024 | 3,1900 | 3,2900 | 3,1700 | 3,1700 | 2,9930 | 7400 |
| 26 ene 2024 | 3,1800 | 3,3200 | 3,1800 | 3,2400 | 3,0591 | 7900 |
| 25 ene 2024 | 3,1800 | 3,2800 | 3,1800 | 3,1800 | 3,0025 | 1500 |
| 24 ene 2024 | 3,2600 | 3,2700 | 3,1600 | 3,1600 | 2,9836 | 6700 |
| 23 ene 2024 | 3,1600 | 3,2300 | 3,1300 | 3,1300 | 2,9553 | 1500 |
| 22 ene 2024 | 3,2400 | 3,2400 | 3,1300 | 3,1500 | 2,9741 | 9400 |
| 19 ene 2024 | 3,1000 | 3,1900 | 3,0800 | 3,0900 | 2,9175 | 7100 |
| 18 ene 2024 | 3,0900 | 3,1800 | 3,0300 | 3,1300 | 2,9553 | 10.000 |
| 17 ene 2024 | 3,1200 | 3,1200 | 3,0100 | 3,0500 | 2,8797 | 6200 |
| 16 ene 2024 | 3,2000 | 3,2000 | 3,0800 | 3,1400 | 2,9647 | 22.900 |
| 12 ene 2024 | 3,2000 | 3,2900 | 3,1600 | 3,2600 | 3,0780 | 5900 |
| 11 ene 2024 | 3,1600 | 3,2500 | 3,1200 | 3,1200 | 2,9458 | 14.500 |
| 10 ene 2024 | 3,2000 | 3,2000 | 3,1000 | 3,1600 | 2,9836 | 2700 |
| 09 ene 2024 | 3,1500 | 3,2400 | 3,1500 | 3,1700 | 2,9930 | 1900 |
| 08 ene 2024 | 3,1400 | 3,2400 | 3,1400 | 3,2400 | 3,0591 | 12.000 |
| 05 ene 2024 | 3,0800 | 3,1500 | 3,0600 | 3,1400 | 2,9647 | 10.500 |
| 04 ene 2024 | 3,0800 | 3,1500 | 3,0600 | 3,0600 | 2,8892 | 5700 |
| 03 ene 2024 | 3,1300 | 3,1500 | 3,0100 | 3,1500 | 2,9741 | 4200 |
| 02 ene 2024 | 3,1100 | 3,2000 | 3,1000 | 3,1100 | 2,9364 | 10.600 |
| 29 dic 2023 | 3,2300 | 3,2600 | 3,1300 | 3,1300 | 2,9553 | 8300 |
| 28 dic 2023 | 3,2700 | 3,2700 | 3,1600 | 3,2200 | 3,0402 | 4600 |
| 27 dic 2023 | 3,3600 | 3,3600 | 3,1400 | 3,1500 | 2,9741 | 10.000 |
| 26 dic 2023 | 3,0900 | 3,1900 | 3,0900 | 3,1900 | 3,0119 | 7500 |
| 22 dic 2023 | 3,1000 | 3,2000 | 3,0900 | 3,2000 | 3,0213 | 5700 |
| 21 dic 2023 | 3,1300 | 3,1900 | 3,0700 | 3,1600 | 2,9836 | 3400 |
| 20 dic 2023 | 3,1700 | 3,1900 | 3,0900 | 3,1000 | 2,9269 | 3600 |
| 19 dic 2023 | 3,1600 | 3,1600 | 3,0600 | 3,1600 | 2,9836 | 7800 |
| 18 dic 2023 | 3,1300 | 3,1600 | 3,0500 | 3,1400 | 2,9647 | 5500 |
| 15 dic 2023 | 3,1600 | 3,1900 | 3,0700 | 3,0700 | 2,8986 | 21.000 |
| 14 dic 2023 | 3,2100 | 3,2100 | 3,0700 | 3,1000 | 2,9269 | 20.800 |
| 13 dic 2023 | 3,0700 | 3,1300 | 2,9800 | 3,0100 | 2,8420 | 11.800 |
| 12 dic 2023 | 3,0200 | 3,0900 | 3,0000 | 3,0300 | 2,8608 | 16.700 |
| 11 dic 2023 | 2,9600 | 3,0400 | 2,9500 | 2,9500 | 2,7853 | 13.900 |
| 08 dic 2023 | 3,0000 | 3,0600 | 2,9500 | 3,0200 | 2,8514 | 21.900 |
| 07 dic 2023 | 2,9900 | 3,0000 | 2,9300 | 2,9600 | 2,7947 | 17.400 |
| 06 dic 2023 | 2,8900 | 3,0100 | 2,8900 | 2,9800 | 2,8136 | 3000 |
| 05 dic 2023 | 2,8900 | 2,9100 | 2,8000 | 2,8000 | 2,6437 | 12.900 |
| *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.