Mercados españoles cerrados
S&P 500
5.219,26 -3,42 (-0,07%) Nasdaq
16.379,14 +38,27 (+0,23%) NIKKEI 225
38.179,46 -49,65 (-0,13%) Dólar/Euro
1,0793 +0,0021 (+0,19%) Petróleo Brent
83,31 +0,52 (+0,63%) Bitcoin EUR
58.113,53 +1.028,00 (+1,80%)
Leggett & Platt Inc (LP1.MU)
Munich - Munich Precio demorado. Divisa en EUR
Añadir a la lista de favoritos
A partir del 08:03AM CEST. Mercado abierto.
Intervalo de fechas:
13 may 2023 - 13 may 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en EURDescargar
| Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
|---|---|---|---|---|---|---|
| 13 may 2024 | 11,91 | 11,91 | 11,91 | 11,91 | 11,91 | 280 |
| 10 may 2024 | 12,16 | 12,16 | 12,16 | 12,16 | 12,16 | - |
| 09 may 2024 | 12,16 | 12,16 | 12,16 | 12,16 | 12,16 | - |
| 08 may 2024 | 12,37 | 12,37 | 12,37 | 12,37 | 12,37 | - |
| 07 may 2024 | 12,74 | 12,74 | 12,74 | 12,74 | 12,74 | - |
| 06 may 2024 | 12,87 | 12,87 | 12,87 | 12,87 | 12,87 | - |
| 03 may 2024 | 12,59 | 12,59 | 12,59 | 12,59 | 12,59 | - |
| 02 may 2024 | 12,23 | 12,23 | 12,16 | 12,16 | 12,16 | 280 |
| 30 abr 2024 | 17,03 | 17,03 | 17,03 | 17,03 | 17,03 | - |
| 29 abr 2024 | 16,91 | 16,91 | 16,91 | 16,91 | 16,91 | - |
| 26 abr 2024 | 16,98 | 16,98 | 16,98 | 16,98 | 16,98 | - |
| 25 abr 2024 | 16,98 | 16,98 | 16,98 | 16,98 | 16,98 | - |
| 24 abr 2024 | 17,13 | 17,13 | 17,13 | 17,13 | 17,13 | - |
| 23 abr 2024 | 17,25 | 17,25 | 17,25 | 17,25 | 17,25 | - |
| 22 abr 2024 | 17,60 | 17,60 | 17,60 | 17,60 | 17,60 | - |
| 19 abr 2024 | 16,50 | 16,50 | 16,50 | 16,50 | 16,50 | - |
| 18 abr 2024 | 16,34 | 16,34 | 16,34 | 16,34 | 16,34 | - |
| 17 abr 2024 | 16,40 | 16,40 | 16,40 | 16,40 | 16,40 | - |
| 16 abr 2024 | 16,66 | 16,66 | 16,66 | 16,66 | 16,66 | - |
| 15 abr 2024 | 16,78 | 16,78 | 16,78 | 16,78 | 16,78 | - |
| 12 abr 2024 | 16,88 | 16,88 | 16,88 | 16,88 | 16,88 | - |
| 11 abr 2024 | 17,15 | 17,15 | 17,15 | 17,15 | 17,15 | - |
| 10 abr 2024 | 17,40 | 17,40 | 17,40 | 17,40 | 17,40 | - |
| 09 abr 2024 | 17,39 | 17,39 | 17,39 | 17,39 | 17,39 | - |
| 08 abr 2024 | 17,25 | 17,25 | 17,25 | 17,25 | 17,25 | - |
| 05 abr 2024 | 17,25 | 17,25 | 17,25 | 17,25 | 17,25 | - |
| 04 abr 2024 | 17,17 | 17,17 | 17,17 | 17,17 | 17,17 | - |
| 03 abr 2024 | 17,17 | 17,17 | 17,17 | 17,17 | 17,17 | 50 |
| 02 abr 2024 | 17,60 | 17,60 | 17,60 | 17,60 | 17,60 | - |
| 28 mar 2024 | 17,43 | 17,43 | 17,43 | 17,43 | 17,43 | - |
| 27 mar 2024 | 16,78 | 16,78 | 16,78 | 16,78 | 16,78 | - |
| 26 mar 2024 | 17,30 | 17,30 | 17,30 | 17,30 | 17,30 | - |
| 25 mar 2024 | 17,39 | 17,39 | 17,39 | 17,39 | 17,39 | - |
| 22 mar 2024 | 17,42 | 17,42 | 17,42 | 17,42 | 17,42 | - |
| 21 mar 2024 | 17,25 | 17,25 | 17,25 | 17,25 | 17,25 | - |
| 20 mar 2024 | 17,24 | 17,24 | 17,24 | 17,24 | 17,24 | - |
| 19 mar 2024 | 16,97 | 16,97 | 16,97 | 16,97 | 16,97 | - |
| 18 mar 2024 | 17,14 | 17,14 | 17,14 | 17,14 | 17,14 | - |
| 15 mar 2024 | 17,14 | 17,14 | 17,14 | 17,14 | 17,14 | - |
| 14 mar 2024 | 17,65 | 17,65 | 17,65 | 17,65 | 17,65 | - |
| 14 mar 2024 | 0.46 Dividendo | |||||
| 13 mar 2024 | 17,83 | 17,83 | 17,83 | 17,83 | 17,37 | - |
| 12 mar 2024 | 18,88 | 18,88 | 18,88 | 18,88 | 18,39 | - |
| 11 mar 2024 | 18,84 | 18,84 | 18,84 | 18,84 | 18,36 | - |
| 08 mar 2024 | 18,86 | 18,86 | 18,86 | 18,86 | 18,37 | - |
| 07 mar 2024 | 19,03 | 19,03 | 19,03 | 19,03 | 18,54 | - |
| 06 mar 2024 | 19,03 | 19,03 | 19,03 | 19,03 | 18,54 | - |
| 05 mar 2024 | 19,09 | 19,09 | 19,09 | 19,09 | 18,60 | - |
| 04 mar 2024 | 18,98 | 18,98 | 18,98 | 18,98 | 18,49 | - |
| 01 mar 2024 | 18,98 | 18,98 | 18,98 | 18,98 | 18,49 | - |
| 29 feb 2024 | 18,98 | 18,98 | 18,98 | 18,98 | 18,49 | - |
| 28 feb 2024 | 18,98 | 18,98 | 18,98 | 18,98 | 18,49 | - |
| 27 feb 2024 | 18,83 | 18,83 | 18,83 | 18,83 | 18,34 | - |
| 26 feb 2024 | 18,92 | 18,92 | 18,92 | 18,92 | 18,43 | - |
| 23 feb 2024 | 18,87 | 18,87 | 18,87 | 18,87 | 18,38 | - |
| 22 feb 2024 | 18,87 | 18,87 | 18,87 | 18,87 | 18,38 | - |
| 21 feb 2024 | 18,87 | 18,87 | 18,87 | 18,87 | 18,38 | - |
| 20 feb 2024 | 18,48 | 18,87 | 18,25 | 18,87 | 18,38 | 170 |
| 19 feb 2024 | 18,48 | 18,48 | 18,48 | 18,48 | 18,00 | - |
| 16 feb 2024 | 18,55 | 18,60 | 18,55 | 18,60 | 18,12 | 50 |
| 15 feb 2024 | 18,58 | 18,58 | 18,33 | 18,33 | 17,86 | 170 |
| 14 feb 2024 | 18,72 | 18,72 | 18,72 | 18,72 | 18,23 | - |
| 13 feb 2024 | 19,28 | 19,28 | 19,28 | 19,28 | 18,79 | - |
| 12 feb 2024 | 19,11 | 19,11 | 19,11 | 19,11 | 18,62 | - |
| 09 feb 2024 | 21,50 | 21,50 | 20,53 | 20,53 | 20,00 | 50 |
| 08 feb 2024 | 21,47 | 21,47 | 21,47 | 21,47 | 20,92 | - |
| 07 feb 2024 | 21,47 | 21,47 | 21,47 | 21,47 | 20,92 | - |
| 06 feb 2024 | 21,43 | 21,43 | 21,43 | 21,43 | 20,88 | - |
| 05 feb 2024 | 21,57 | 21,57 | 21,57 | 21,57 | 21,01 | - |
| 02 feb 2024 | 21,62 | 21,62 | 21,62 | 21,62 | 21,06 | - |
| 01 feb 2024 | 21,62 | 21,62 | 21,62 | 21,62 | 21,06 | - |
| 31 ene 2024 | 21,96 | 21,96 | 21,96 | 21,96 | 21,39 | - |
| 30 ene 2024 | 22,29 | 22,29 | 22,29 | 22,29 | 21,72 | - |
| 29 ene 2024 | 22,11 | 22,11 | 22,11 | 22,11 | 21,54 | - |
| 26 ene 2024 | 21,89 | 21,89 | 21,89 | 21,89 | 21,33 | - |
| 25 ene 2024 | 21,49 | 21,49 | 21,49 | 21,49 | 20,94 | - |
| 24 ene 2024 | 21,57 | 21,57 | 21,57 | 21,57 | 21,01 | - |
| 23 ene 2024 | 21,09 | 21,09 | 21,09 | 21,09 | 20,55 | - |
| 22 ene 2024 | 21,09 | 21,09 | 21,09 | 21,09 | 20,55 | - |
| 19 ene 2024 | 21,48 | 21,48 | 21,48 | 21,48 | 20,93 | - |
| 18 ene 2024 | 21,48 | 21,48 | 21,48 | 21,48 | 20,93 | - |
| 17 ene 2024 | 21,48 | 21,48 | 21,48 | 21,48 | 20,93 | - |
| 16 ene 2024 | 23,31 | 23,31 | 23,31 | 23,31 | 22,71 | - |
| 15 ene 2024 | 23,41 | 23,41 | 23,41 | 23,41 | 22,81 | - |
| 12 ene 2024 | 23,41 | 23,41 | 23,41 | 23,41 | 22,81 | - |
| 11 ene 2024 | 23,65 | 23,65 | 23,65 | 23,65 | 23,04 | - |
| 10 ene 2024 | 23,44 | 23,44 | 23,44 | 23,44 | 22,84 | - |
| 09 ene 2024 | 23,44 | 23,44 | 23,44 | 23,44 | 22,84 | - |
| 08 ene 2024 | 23,28 | 23,28 | 23,28 | 23,28 | 22,68 | - |
| 05 ene 2024 | 23,17 | 23,17 | 23,17 | 23,17 | 22,57 | - |
| 04 ene 2024 | 23,31 | 23,31 | 23,17 | 23,17 | 22,57 | 45 |
| 03 ene 2024 | 23,99 | 23,99 | 23,99 | 23,99 | 23,37 | - |
| 02 ene 2024 | 23,82 | 23,82 | 23,82 | 23,82 | 23,21 | - |
| 29 dic 2023 | 23,82 | 23,82 | 23,82 | 23,82 | 23,21 | - |
| 28 dic 2023 | 23,82 | 23,82 | 23,82 | 23,82 | 23,21 | - |
| 27 dic 2023 | 24,16 | 24,16 | 24,16 | 24,16 | 23,54 | - |
| 22 dic 2023 | 24,20 | 24,20 | 24,20 | 24,20 | 23,58 | - |
| 21 dic 2023 | 24,20 | 24,20 | 24,20 | 24,20 | 23,58 | - |
| 20 dic 2023 | 24,28 | 24,28 | 24,28 | 24,28 | 23,65 | - |
| 19 dic 2023 | 24,04 | 24,04 | 24,04 | 24,04 | 23,42 | - |
| *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.