Mercados españoles cerrados

Legrand SA (LR.PA)

Paris - Paris Precio demorado. Divisa en EUR
Añadir a la lista de favoritos
97,84+2,14 (+2,24%)
Al cierre: 05:39PM CEST
Intervalo de fechas:
27 abr 2023 - 27 abr 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en EURDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
26 abr 202496,3698,1895,9297,8497,84401.618
25 abr 202497,2697,3094,6895,7095,70515.509
24 abr 202496,8298,4496,0497,9497,94673.855
23 abr 202498,0698,1096,0096,5096,50405.235
22 abr 202496,1896,3494,8694,9894,98334.602
19 abr 202495,3696,0094,6295,4895,48473.229
18 abr 202496,0096,4295,5296,4296,42454.796
17 abr 202494,0295,4094,0294,3894,38377.940
16 abr 202494,0094,5493,5094,3494,34346.652
15 abr 202495,0696,6294,9895,4095,40369.336
12 abr 202495,3095,8694,5494,8694,86314.286
11 abr 202495,0096,0293,2494,6094,60404.398
10 abr 202494,4695,4493,8895,3095,30379.063
09 abr 202495,3895,6093,9093,9093,90498.358
08 abr 202496,0096,2295,5495,5495,54360.938
05 abr 202493,9296,0693,5696,0696,06533.635
04 abr 202496,4896,5095,0695,9695,96456.533
03 abr 202495,6096,5495,4296,2896,28385.777
02 abr 202497,9298,4095,6295,6295,62523.555
28 mar 202498,4698,6697,8298,2298,22642.073
27 mar 202496,7497,0496,0096,5696,56356.042
26 mar 202496,4296,7295,8896,6096,60380.661
25 mar 202498,4098,4096,4896,6096,60607.439
22 mar 202499,1099,4497,8098,5298,52558.279
21 mar 202499,5899,6698,5499,6499,64470.939
20 mar 202497,7099,0897,1298,6498,64400.101
19 mar 202497,4898,3697,1098,0698,06593.883
18 mar 202497,7098,0896,6497,5297,52341.013
15 mar 202497,4898,9497,4297,7497,741.049.017
14 mar 202497,1298,9897,1297,6497,64565.202
13 mar 202497,6097,9096,6496,6896,68455.644
12 mar 202495,6298,0895,6097,5097,50667.784
11 mar 202495,7095,7894,8895,5095,50432.856
08 mar 202495,6696,4495,6096,1096,10505.559
07 mar 202494,8896,4694,5695,7895,78573.886
06 mar 202493,5095,7893,4095,3895,38529.977
05 mar 202493,0093,9092,9292,9292,92304.999
04 mar 202493,4093,4092,4493,2093,20330.933
01 mar 202493,9494,3492,3692,9492,94302.012
29 feb 202492,3293,9891,7093,5093,501.160.611
28 feb 202490,8692,1090,6092,1092,10491.208
27 feb 202489,7091,0289,1690,8890,88417.539
26 feb 202490,0091,2289,7089,9489,94382.290
23 feb 202489,8490,7489,2290,1890,18397.023
22 feb 202490,0890,9089,6090,0290,02451.996
21 feb 202489,3089,7888,7289,4889,48389.422
20 feb 202489,2089,7888,5089,0889,08402.634
19 feb 202491,3691,6289,3089,6889,68397.594
16 feb 202490,7693,0890,7692,0292,02606.938
15 feb 202492,8095,0090,3690,3690,36742.515
14 feb 202490,6891,1690,3090,9890,98321.367
13 feb 202493,0493,0890,1290,9690,96445.513
12 feb 202494,0294,6093,0693,2093,20312.295
09 feb 202493,2294,3893,2093,5493,54312.174
08 feb 202491,8293,2291,3493,2293,22368.060
07 feb 202491,3091,6490,8091,6491,64350.556
06 feb 202491,5092,3091,1291,1291,12536.271
05 feb 202490,7091,0290,1690,5290,52307.247
02 feb 202490,6091,2290,5090,7490,74426.130
01 feb 202490,1491,9089,8691,2491,24492.100
31 ene 202490,5091,6290,2490,2490,24501.594
30 ene 202489,9690,6889,8890,2890,28458.110
29 ene 202490,3890,3889,2089,6889,68420.948
26 ene 202490,3291,0489,5290,3490,34553.550
25 ene 202490,5090,7289,9690,3090,30526.698
24 ene 202491,1091,3490,5490,6290,62380.434
23 ene 202491,5491,6490,1290,4090,40355.475
22 ene 202490,7291,4290,6491,2091,20321.237
19 ene 202490,5090,8889,7089,8089,80442.020
18 ene 202489,2690,1489,0690,1090,10312.822
17 ene 202489,4089,4288,6689,2889,28375.835
16 ene 202490,5690,5689,8290,1290,12321.116
15 ene 202491,5291,5890,8291,2491,24201.982
12 ene 202490,1091,4290,0091,4291,42347.728
11 ene 202490,3090,8489,4689,5289,52517.406
10 ene 202489,6489,7888,4489,5489,54658.862
09 ene 202491,0491,0489,1689,6089,60496.519
08 ene 202491,1091,2689,8091,0491,04471.248
05 ene 202491,9691,9890,5091,3091,30386.142
04 ene 202491,5692,3290,9692,3292,32415.729
03 ene 202492,5092,6890,8091,6891,68482.724
02 ene 202494,2094,5092,7693,1493,14263.381
29 dic 202394,1294,4093,8694,1094,10200.012
28 dic 202394,6694,7093,9694,2094,20186.117
27 dic 202394,6295,1294,5094,6294,62181.906
22 dic 202395,2095,4494,4494,6094,60256.262
21 dic 202394,2095,1694,0495,1695,16286.478
20 dic 202394,4094,9894,1494,8694,86279.381
19 dic 202395,3695,9094,2294,5094,50564.174
18 dic 202396,2096,8696,0496,1896,18348.069
15 dic 202397,0097,2296,0696,9096,90921.633
14 dic 202395,3096,6095,2696,5096,50647.846
13 dic 202395,0495,4694,4694,4694,46300.197
12 dic 202394,5095,4094,5094,8094,80402.836
11 dic 202393,9495,5893,8894,9494,94552.528
08 dic 202392,0094,4691,9093,8893,88481.241
07 dic 202391,0892,3090,9092,0092,00513.376
06 dic 202390,2892,2490,2891,6091,60473.305
05 dic 202388,4089,7888,2689,7889,78366.988
04 dic 202389,4889,6688,5688,6488,64286.676
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...