Mercados españoles cerrados en 6 hrs 42 min

Legrand SA (LR.PA)

Paris - Paris Precio demorado. Divisa en EUR
Añadir a la lista de favoritos
65,86-0,76 (-1,14%)
A partir del 10:33AM CEST. Mercado abierto.
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
04 ago. 202067,0667,1065,4465,8665,8672.628
03 ago. 202065,5466,7264,4866,6266,62683.831
31 jul. 202069,0069,0465,4465,4865,48940.689
30 jul. 202071,1071,1069,2469,3669,36551.106
29 jul. 202070,0471,3470,0470,9670,96436.409
28 jul. 202070,6070,8269,4470,1470,14332.573
27 jul. 202070,4071,0069,7470,4870,48285.576
24 jul. 202070,7070,7669,9670,3870,38345.846
23 jul. 202071,2071,7070,8071,2671,26274.928
22 jul. 202070,2071,3070,2071,0471,04461.838
21 jul. 202071,1071,4670,3670,4870,48393.431
20 jul. 2020------
17 jul. 202070,8671,1069,8470,0270,02524.128
16 jul. 202069,3070,9269,0070,7270,72562.412
15 jul. 202068,9070,0468,9069,4669,46588.009
14 jul. 202069,3469,5067,9268,7268,72469.386
13 jul. 202068,9069,9268,6269,9269,92381.822
10 jul. 202068,2668,9868,0668,5468,54438.003
09 jul. 202069,8669,8668,3668,3668,36512.745
08 jul. 202070,3070,5668,8869,2469,24628.322
07 jul. 202070,4070,7069,9270,6070,60437.438
06 jul. 202070,3070,8069,8470,4870,48466.541
03 jul. 202068,9470,0668,8669,3869,38318.634
02 jul. 202068,3269,3667,7468,9068,90463.180
01 jul. 202067,7668,3267,0467,7667,76430.907
30 jun. 202067,7068,4267,2467,6267,62582.006
29 jun. 202067,0868,0666,5867,6667,66657.892
26 jun. 202066,7068,6466,5867,1867,18751.820
25 jun. 202065,2066,5664,7466,2866,28641.166
24 jun. 202065,9466,6065,3265,4865,48797.382
23 jun. 202065,6066,3665,3466,3266,32446.033
22 jun. 202064,6065,5864,2665,1065,10619.648
19 jun. 202064,6065,2864,3265,0465,041.052.592
18 jun. 202064,0665,1263,8464,2664,26464.335
17 jun. 202063,9865,1263,9864,6064,60617.639
16 jun. 202063,7864,5663,3863,9863,98605.953
15 jun. 202061,0462,9260,4062,6062,60582.658
12 jun. 202062,9264,1062,1462,5062,50616.144
11 jun. 202063,1063,5262,1463,2063,201.026.889
10 jun. 202064,8865,7864,2664,2664,26604.287
09 jun. 202065,3065,5663,7064,5664,56644.003
08 jun. 202066,3266,4865,1065,1465,14597.625
05 jun. 202065,2067,2064,4866,6466,641.192.910
04 jun. 202062,7864,2662,6663,4263,42501.109
03 jun. 202061,9063,3061,2463,3063,30642.411
02 jun. 202061,1261,7060,6861,3061,30628.508
01 jun. 202060,6061,5659,8860,9660,96422.262
01 jun. 20201.34 Dividendo
29 may. 202060,4062,1660,3261,3059,96795.983
28 may. 202060,9661,2260,4860,8059,47525.422
27 may. 202060,6861,3059,4660,2658,94659.885
26 may. 202060,6461,2060,3060,3859,06512.973
25 may. 202059,6859,9659,2659,9658,65338.092
22 may. 202056,6059,2056,3859,0457,75511.256
21 may. 202058,2058,2057,2457,3056,05468.352
20 may. 202057,2458,8656,6658,8257,53622.009
19 may. 202059,9660,4056,9657,3056,05836.239
18 may. 202058,4060,6658,1060,6659,33320.684
15 may. 202057,5058,3057,0657,7856,52373.553
14 may. 202057,8058,4456,3057,1055,85457.934
13 may. 202059,3059,5057,9258,3057,03391.939
12 may. 202059,0060,0458,5859,7058,39437.016
11 may. 202060,3060,3458,7858,8457,55298.377
08 may. 202057,7059,9857,6459,9058,59306.630
07 may. 202057,4057,8856,1057,6656,40515.157
06 may. 202058,6459,3457,6857,6856,42382.899
05 may. 202059,0859,7058,2658,9857,69392.718
04 may. 202060,2460,5258,0858,1056,83508.708
30 abr. 202064,3264,5261,5261,5260,18543.283
29 abr. 202062,0063,9461,3263,9462,54335.626
28 abr. 202059,7462,0059,6261,7660,41433.081
27 abr. 202059,3659,6858,9459,5258,22298.331
24 abr. 202059,5459,6058,3858,4057,12349.200
23 abr. 202058,5060,4458,0060,1858,86510.406
22 abr. 202057,0858,6656,4858,2056,93501.443
21 abr. 202058,4058,5455,1455,9854,76711.078
20 abr. 202059,6859,9858,7258,9857,69453.945
17 abr. 202058,4260,8858,3659,3658,06811.162
16 abr. 202058,2858,3056,9057,3656,11617.079
15 abr. 202059,9060,3656,7056,7055,46641.549
14 abr. 202059,8061,1059,2260,2058,88439.102
09 abr. 202059,8060,6658,2259,1657,87543.471
08 abr. 202058,6060,4058,5059,1457,85562.747
07 abr. 202061,0262,7058,4659,1657,87637.287
06 abr. 202057,7059,9857,1659,9858,67452.916
03 abr. 202056,7457,5456,3056,9055,66350.188
02 abr. 202057,0057,1055,4056,8855,64439.212
01 abr. 202057,1059,6456,1656,7655,52864.613
31 mar. 202058,0059,8857,6058,4857,201.071.985
30 mar. 202057,7658,3456,2657,5856,32614.885
27 mar. 202059,8060,6056,4457,1255,87716.732
26 mar. 202057,0061,0456,9061,0459,71786.612
25 mar. 202060,1261,2854,9057,6656,40760.490
24 mar. 202052,4058,5252,3458,5257,24824.859
23 mar. 202049,8052,4447,8750,1649,06858.740
20 mar. 202053,5056,9450,9651,2250,101.165.681
19 mar. 202052,7256,0050,6251,3450,22814.108
18 mar. 202055,9856,7050,5051,7850,651.038.146
17 mar. 202052,4055,0050,3453,5852,411.378.809
16 mar. 202048,8752,6445,9150,8249,711.802.579
*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