LR.PA - Legrand SA

Paris - Paris Precio demorado. Divisa en EUR
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
21 nov. 201971,4071,5670,7470,9070,90756.689
20 nov. 201971,7472,1071,4671,8071,80444.198
19 nov. 201972,2672,6471,7071,8471,84466.794
18 nov. 201971,9672,0871,3472,0872,08418.806
15 nov. 201971,6271,9671,0471,8271,82334.042
14 nov. 201971,9072,1071,1471,1871,18377.204
13 nov. 201971,5672,2071,1272,1272,12417.736
12 nov. 201971,1271,8670,9671,5871,58421.602
11 nov. 201970,5071,0670,4870,8470,84396.579
08 nov. 201969,5870,8469,5470,7270,72441.801
07 nov. 201971,2071,3068,4069,9269,92917.991
06 nov. 201971,4871,7670,9070,9070,90519.717
05 nov. 201971,2671,7470,9071,6271,62428.810
04 nov. 201971,1671,8270,7270,9470,94562.235
01 nov. 201970,1471,1269,9871,0071,00322.788
31 oct. 201970,4670,5669,3669,9869,98547.962
30 oct. 201969,9870,3869,3270,0470,04393.616
29 oct. 201970,0470,1469,7670,1470,14373.969
28 oct. 201969,7270,1669,5070,0470,04368.855
25 oct. 201969,4069,8268,8269,8269,82546.355
24 oct. 201969,4069,7068,9869,6069,60426.011
23 oct. 201969,2069,3868,5869,3069,30543.974
22 oct. 201968,8069,5268,7069,5069,50490.484
21 oct. 201968,7068,9868,0668,8468,84751.586
18 oct. 201969,3669,9268,9669,0669,06663.345
17 oct. 201969,3270,2868,9069,3669,36552.856
16 oct. 201969,3069,3068,5269,0469,04408.647
15 oct. 201967,7069,6467,7069,0869,08674.836
14 oct. 201967,5067,5266,7667,3867,38380.686
11 oct. 201966,0067,6665,8067,6667,66651.593
10 oct. 201965,3065,9264,8865,6665,66452.906
09 oct. 201965,3065,9665,0665,5265,52421.796
08 oct. 201966,9066,9064,8065,1265,12638.321
07 oct. 201966,0267,3065,4066,9866,98778.394
04 oct. 201964,5066,0064,2065,8665,86775.542
03 oct. 201963,9064,5863,4464,3864,38572.219
02 oct. 201965,0065,2263,7263,9263,92745.725
01 oct. 201965,6466,6465,0065,2665,26713.060
30 sept. 201964,8865,7064,8865,4865,48381.132
27 sept. 201964,0065,0664,0064,8864,88462.904
26 sept. 201964,0064,6263,9064,3064,30546.218
25 sept. 201964,4064,4663,3663,9263,92402.179
24 sept. 201965,0865,4264,6064,8064,80315.092
23 sept. 201965,5065,5864,7665,1065,10373.260
20 sept. 201966,1066,1865,4865,6665,66836.040
19 sept. 201965,7066,1665,4866,1666,16379.525
18 sept. 201965,7865,7865,3265,6065,60386.052
17 sept. 201966,2066,2065,2865,8265,82406.477
16 sept. 201966,4066,6265,9666,0066,00352.092
13 sept. 201966,4666,9666,3266,7866,78350.012
12 sept. 201965,6066,9065,5866,4066,40669.122
11 sept. 201965,9066,1665,2665,3665,36537.536
10 sept. 201965,7065,8664,8465,6665,66536.060
09 sept. 201965,5266,0065,4666,0066,00352.377
06 sept. 201965,5465,8665,3065,5465,54400.387
05 sept. 2019------
04 sept. 201964,4064,9464,3464,3464,34447.429
03 sept. 201964,1064,5663,9864,1464,14416.083
02 sept. 201964,1864,4264,0064,3464,34285.593
30 ago. 201963,6064,3863,6064,2264,22405.614
29 ago. 201962,4063,5462,3663,5263,52506.944
28 ago. 201962,5062,5461,7862,2662,26388.548
27 ago. 201962,4062,6862,0062,6062,60435.280
26 ago. 201961,9062,7661,5862,5262,52344.964
23 ago. 201962,6063,3261,9861,9861,98369.410
22 ago. 201962,7063,1062,5662,6662,66415.162
21 ago. 201962,1062,9662,0862,8262,82245.395
20 ago. 201962,1062,5661,8661,9061,90396.972
19 ago. 201961,5462,3661,5262,2262,22428.892
16 ago. 201960,6461,4860,5461,3661,36395.013
15 ago. 201961,3661,5060,0660,6460,64523.800
14 ago. 201962,3862,5060,7660,8860,88386.459
13 ago. 201962,2062,8461,4462,3662,36520.931
12 ago. 201962,5063,1262,0662,2662,26346.437
09 ago. 201962,6462,8662,1462,3862,38368.007
08 ago. 201962,5062,7061,9062,7062,70425.136
07 ago. 201961,7062,4861,3661,8461,84418.775
06 ago. 201961,7062,1661,4261,5061,50522.578
05 ago. 201963,2063,2661,7661,9461,94540.814
02 ago. 201964,7264,7463,4063,5063,50754.905
01 ago. 201963,6065,6263,6065,5065,50599.394
31 jul. 201963,2664,2863,1863,8663,86668.076
30 jul. 201965,2065,2063,0063,2663,26897.261
29 jul. 201964,8065,1264,6664,9264,92442.236
26 jul. 201964,6465,2464,4265,1265,12424.990
25 jul. 201965,2266,0264,3464,4064,40699.738
24 jul. 201964,8465,0864,4864,8464,84413.464
23 jul. 201964,1864,9064,0264,7864,78477.727
22 jul. 201963,7064,2463,7064,0264,02274.381
19 jul. 201963,7864,1263,5063,9463,94285.816
18 jul. 201963,5663,9063,1063,5663,56437.932
17 jul. 201963,6664,3063,6664,0264,02670.325
16 jul. 201963,2263,8263,1663,6863,68443.866
15 jul. 201963,2063,6662,7063,2863,28391.563
12 jul. 201962,3263,2062,3262,9662,96304.968
11 jul. 201962,7063,0262,2062,4062,40434.410
10 jul. 201962,1063,1262,1062,5862,58494.967
09 jul. 201963,7463,7862,8262,9262,92570.761
08 jul. 201963,9064,2063,7863,9463,94362.088
05 jul. 201965,0865,1863,7063,9863,98489.581
*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