Mercados españoles cerrados

Legrand SA (LR.PA)

Paris - Paris Precio demorado. Divisa en EUR
Añadir a la lista de favoritos
63,48+0,08 (+0,13%)
Al cierre: 5:35PM CET
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en EUR
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
30 oct. 202062,6263,7262,6063,4863,48630.921
29 oct. 202063,8464,2262,8663,4063,40524.317
28 oct. 202064,9064,9063,0063,6863,68725.081
27 oct. 202066,6866,7465,1265,5265,52590.884
26 oct. 202067,6268,4066,6466,6466,64412.436
23 oct. 202068,3269,2668,2268,6068,60393.452
22 oct. 202067,6068,5867,0668,5268,52526.935
21 oct. 202070,5870,8467,7467,7867,78496.110
20 oct. 202070,1070,8669,7669,9669,96460.785
19 oct. 202069,8470,3468,0869,3069,30219.397
16 oct. 202068,9270,0468,9069,6469,64479.288
15 oct. 202070,5070,8268,3868,3868,38652.084
14 oct. 202071,1671,6670,8471,3071,30258.225
13 oct. 202070,0071,0669,9671,0671,06396.362
12 oct. 202069,7870,4868,9470,0670,06707.247
09 oct. 202070,4670,5069,5469,8269,82396.076
08 oct. 202070,8071,1469,9469,9869,98356.477
07 oct. 202070,8071,3670,1870,5670,56448.265
06 oct. 202071,1471,5070,5470,7670,76372.468
05 oct. 202070,2471,0270,2270,8070,80421.517
02 oct. 202068,4069,9468,0669,8869,88735.498
01 oct. 202068,8669,7668,5068,9668,96628.038
30 sept. 202067,6868,6667,3868,1868,18720.019
29 sept. 202066,7868,0866,6068,0068,00405.591
28 sept. 202065,3867,1265,2666,8666,86482.139
25 sept. 202064,6065,0463,3664,6464,64478.811
24 sept. 202065,0865,4864,3464,7264,72575.625
23 sept. 202066,4066,6865,7065,7665,76584.474
22 sept. 202066,5066,8865,7265,8065,80581.101
21 sept. 202069,6669,7266,2866,3266,32545.644
18 sept. 2020------
17 sept. 202069,2670,6868,9270,2670,26402.136
16 sept. 202070,0671,0669,8469,9669,96410.707
15 sept. 202070,1270,6469,7669,9469,94375.389
14 sept. 202070,7071,0470,1270,1270,12166.710
11 sept. 202070,5070,5269,5270,2070,20354.301
10 sept. 202071,4271,7670,3270,7070,70283.363
09 sept. 202069,5671,3469,4071,2271,22268.933
08 sept. 202070,7670,9468,9069,6669,66360.897
07 sept. 202069,1670,9269,1670,9270,92264.755
04 sept. 202069,3070,8668,9869,3269,32389.351
03 sept. 202071,4072,0669,7069,8069,80468.382
02 sept. 202070,7271,6670,5470,8470,84495.589
01 sept. 202069,9870,7269,7870,3270,32319.768
31 ago. 202070,4871,0869,9069,9069,90342.423
28 ago. 202070,8271,0270,2070,2870,28227.869
27 ago. 202072,1872,4870,9270,9270,92261.872
26 ago. 202070,8072,0470,6271,9271,92311.023
25 ago. 202070,9471,9870,8871,0471,04360.936
24 ago. 202070,5871,4270,3870,8870,88293.588
21 ago. 202069,7470,2468,9069,8869,88307.103
20 ago. 202069,4069,9469,2069,4469,44321.464
19 ago. 202069,6670,3869,2870,1470,14287.861
18 ago. 202069,8070,8069,4469,7269,72356.779
17 ago. 202069,6670,1669,5470,0870,08215.595
14 ago. 202071,0071,0069,7269,9069,90301.406
13 ago. 202070,8671,7270,8471,1871,18243.510
12 ago. 202070,9071,5670,3871,2271,22425.670
11 ago. 202069,9071,3269,7670,9470,94572.340
10 ago. 202069,9869,9869,0869,5069,50358.705
07 ago. 202069,1070,2068,9469,7069,70353.110
06 ago. 202068,4069,4668,0468,9668,96514.282
05 ago. 202067,7068,4067,3468,4068,40622.093
04 ago. 202067,0667,1065,4466,7266,72537.348
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
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por dividendos y splits.
Cargando más datos...