Mercados españoles cerrados

Legrand SA (LR.PA)

Paris - Paris Precio demorado. Divisa en EUR
Añadir a la lista de favoritos
66,06+0,12 (+0,18%)
Al cierre: 05:35PM CEST
Intervalo de fechas:
26 sept 2021 - 26 sept 2022
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en EURDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
26 sept 202265,5066,8065,5066,0666,06433.522
23 sept 202267,1467,3065,1865,9465,94489.935
22 sept 202267,8268,2667,0267,2267,22448.861
21 sept 202266,7869,0866,6668,9668,96529.445
20 sept 202269,5069,7667,4267,4267,42475.530
19 sept 202269,1269,4468,1669,2869,28309.482
16 sept 202270,0070,6669,0669,3869,381.020.702
15 sept 202272,1272,6270,9871,0871,08378.539
14 sept 202272,6873,5471,9872,1872,18505.972
13 sept 202276,6477,1874,5674,5674,56357.347
12 sept 202275,4276,8474,8076,5276,52337.656
09 sept 202274,2075,3874,1474,9674,96220.550
08 sept 202274,5074,6072,9674,0274,02363.376
07 sept 202273,1074,2272,8874,0074,00330.843
06 sept 202272,4474,1072,3673,6673,66457.532
05 sept 202272,0672,6471,2072,5072,50431.934
02 sept 202272,6873,8271,8073,6073,60421.832
01 sept 202273,0073,2871,9072,0872,08599.694
31 ago 202273,8074,0072,2672,2872,28630.518
30 ago 202273,0074,6072,7873,5473,54483.918
29 ago 202273,2273,2471,4072,4672,46412.102
26 ago 202275,5275,8473,4273,9673,96500.998
25 ago 202276,4476,5474,7875,2675,26495.317
24 ago 202275,9876,3675,1875,8275,82456.419
23 ago 202276,1076,7875,7076,1876,18383.576
22 ago 202278,9679,1876,2676,4476,44479.722
19 ago 202280,3880,6679,2879,2879,28315.072
18 ago 202279,8681,1079,4680,5680,56357.073
17 ago 202281,2081,6479,7480,0480,04337.149
16 ago 202281,4081,4080,3280,9880,98384.349
15 ago 202280,8881,6280,4481,3081,30196.591
12 ago 202280,5281,0280,1480,5680,56325.468
11 ago 202280,9081,2080,1880,5480,54269.446
10 ago 202278,9080,6878,5080,5480,54387.230
09 ago 202279,5279,8078,4679,2679,26359.501
08 ago 202280,2080,9879,6279,6279,62274.625
05 ago 202279,9481,5079,5079,5079,50365.454
04 ago 202279,8081,9279,6481,3281,32372.973
03 ago 202279,1280,1278,6679,9079,90479.132
02 ago 202280,2080,2278,7879,5079,50437.675
01 ago 202280,2080,9679,8480,4480,44283.367
29 jul 202280,7080,9678,1679,8879,88878.324
28 jul 202278,4680,7078,4680,7080,70527.492
27 jul 202276,4077,8476,4077,5477,54400.249
26 jul 202277,0077,1876,2876,6076,60376.248
25 jul 202278,0078,4476,7677,2077,20503.537
22 jul 202278,1879,0077,8078,4678,46467.532
21 jul 202276,2078,4876,2078,2878,28685.895
20 jul 202275,4076,7475,2676,4276,42460.619
19 jul 202273,5275,5672,6275,3475,34450.055
18 jul 202273,8074,6673,4674,0274,02443.884
15 jul 202271,8673,1471,3673,1473,14671.651
14 jul 202272,4472,8871,0871,5471,54456.094
13 jul 202273,0273,8471,8472,6672,66422.387
12 jul 202272,1673,2471,6073,1473,14301.409
11 jul 202271,6272,6871,1872,4272,42363.543
08 jul 202271,9473,5871,7272,7872,78446.541
07 jul 202272,1872,8071,8072,5672,56527.276
06 jul 202270,5072,4270,4871,5671,56545.084
05 jul 202271,3871,8069,8870,9470,94422.373
04 jul 202270,4671,6270,3670,9070,90310.739
01 jul 202269,6270,6068,9470,1270,12393.690
30 jun 202270,4270,6869,3070,4670,46786.396
29 jun 202271,0671,7670,1271,3071,30460.353
28 jun 202272,9073,3671,8871,8871,88400.494
27 jun 202271,6474,5471,5872,3072,30583.780
24 jun 202269,5071,8669,3871,6871,68435.582
23 jun 202268,7069,1267,4468,9068,90718.367
22 jun 202268,8069,4267,7269,4269,42611.854
21 jun 202271,2072,1470,4870,4870,48454.673
20 jun 202272,2072,2070,1270,8070,80596.730
17 jun 202272,7073,6671,6072,1872,181.025.671
16 jun 202274,2874,7672,2672,8072,80593.937
15 jun 202273,0074,7472,8073,9873,98517.837
14 jun 202275,8075,8072,2072,2072,20628.263
13 jun 202275,0075,9874,4675,3075,30635.851
10 jun 202277,3477,7275,4876,2676,26556.123
09 jun 202277,9278,5277,0277,7877,78424.491
08 jun 202280,1080,1277,9878,2878,28473.601
07 jun 202280,3080,5478,8680,0680,06372.440
06 jun 202280,3081,2480,3080,5080,50329.232
03 jun 202281,8482,5079,9079,9079,90228.790
02 jun 202279,5081,4079,4081,1681,16300.362
01 jun 202280,9081,0879,3079,3279,32360.876
31 may 202281,6481,8080,4880,5680,561.276.781
30 may 202281,1082,2680,8881,7881,78291.136
30 may 20221.65 Dividendo
27 may 202281,1682,1880,1282,1880,53466.615
27 may 20221.65 Dividendo
26 may 202280,6081,2879,9280,8477,60333.594
25 may 202279,8880,5679,2880,3477,12437.871
24 may 202279,5080,2878,8878,9075,74457.448
23 may 202280,5080,8479,5880,1876,97365.913
20 may 202279,5081,0279,1479,1475,97350.021
19 may 202278,5079,1077,5079,1075,93486.704
18 may 202280,5481,1879,4079,4076,22327.108
17 may 202279,5081,4479,0080,5077,27414.238
16 may 202279,8880,2078,6878,8875,72492.282
13 may 202279,4280,6478,7480,3277,10430.312
12 may 202278,1079,0276,8078,8875,72613.291
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...