Mercados españoles cerrados en 6 hrs 58 min

Legrand SA (LR.PA)

Paris - Paris Precio demorado. Divisa en EUR
Añadir a la lista de favoritos
98,24+1,68 (+1,74%)
A partir del 10:16AM CET. Mercado abierto.
Intervalo de fechas:
28 mar 2023 - 28 mar 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en EURDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
28 mar 202498,4698,6697,8298,2498,2454.589
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
01 dic 202388,7089,6688,4889,4289,42353.442
30 nov 202388,5288,8688,1288,4288,421.004.518
29 nov 202387,6488,8687,5088,1688,16409.274
28 nov 202388,6088,7688,1888,7688,76279.471
27 nov 202388,8089,2088,6888,7488,74276.655
24 nov 202387,9488,9287,9488,9288,92275.782
23 nov 202388,1288,4287,8688,0888,08251.213
22 nov 202387,6688,6487,6688,1488,14283.250
21 nov 202387,7688,3687,5887,5887,58276.191
20 nov 202387,4888,2087,3287,3287,32364.480
17 nov 202386,8888,7086,8887,5687,56575.606
16 nov 202386,9087,5486,5486,9086,90391.824
15 nov 202386,0087,0485,8086,5486,54400.996
14 nov 202383,9085,8883,6085,8285,82535.437
13 nov 202383,9684,2283,4283,4883,48582.744
10 nov 202384,0084,2083,1483,6083,60404.758
09 nov 202382,5885,1682,5884,8084,80655.443
08 nov 202378,0083,1277,0082,2482,24801.036
07 nov 202382,5283,4482,3483,3483,34405.123
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...