Mercados españoles cerrados

Legrand SA (LR.PA)

Paris - Paris Precio demorado. Divisa en EUR
Añadir a la lista de favoritos
93,24-0,48 (-0,51%)
Al cierre: 5:35PM CEST
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en EUR
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
26 jul 202193,3093,8693,0293,2493,24256.159
23 jul 202193,8294,0893,3493,7293,72313.626
22 jul 202193,0093,7492,7293,4093,40353.514
21 jul 202191,4892,5291,3092,3892,38480.117
20 jul 202190,3091,8290,0091,2491,24519.896
19 jul 202191,1291,1289,2690,0090,00657.467
16 jul 202192,5292,6291,3091,7891,78486.598
15 jul 202192,4492,8491,5892,2692,26483.926
14 jul 202192,9092,9692,2292,5292,52297.317
13 jul 202192,3893,2092,3093,2093,20397.089
12 jul 202191,8492,2691,5892,2292,22325.354
09 jul 202190,8091,9890,7691,7091,70523.159
08 jul 202191,3091,4889,7890,5490,54743.019
07 jul 202191,4692,2291,4292,0692,06363.321
06 jul 202191,2491,5890,7891,2091,20357.863
05 jul 202191,3291,8490,6091,5091,50406.760
02 jul 202189,9090,6689,8290,4690,46425.264
01 jul 202189,9090,6288,9089,7889,78465.186
30 jun 202189,7289,9688,3689,2689,26651.576
29 jun 202190,1090,8489,7089,7089,70428.306
28 jun 202189,3289,6688,8089,0889,08367.523
25 jun 202189,6089,6088,3889,2089,20294.802
24 jun 202189,1089,9689,0089,6889,68359.041
23 jun 202188,6488,8887,9088,6288,62339.210
22 jun 202187,8888,7687,4688,7488,74393.957
21 jun 202186,7088,0686,5287,9487,94326.452
18 jun 202188,1088,8287,0287,2887,28912.331
17 jun 202188,7088,7887,9688,2688,26435.940
16 jun 202189,4089,7488,9089,1489,14402.195
15 jun 202188,3689,6488,2689,3889,38463.457
14 jun 202188,2088,7087,4888,0088,00476.674
11 jun 202188,3288,6087,9687,9687,96419.427
10 jun 202188,5088,5287,8288,1088,10429.230
09 jun 202189,1889,5088,0688,2288,22461.834
08 jun 202188,1289,8888,0689,1889,18555.741
07 jun 202187,8288,6087,8087,9687,96509.371
04 jun 202186,7887,9086,6287,7287,72357.679
03 jun 202185,9286,7285,8686,7086,70389.005
02 jun 202185,5286,2485,5286,0886,08386.611
01 jun 202185,9886,4085,3285,6085,60490.957
31 may 202186,2086,3885,6485,6485,64253.436
28 may 202186,6286,8486,0486,0486,04652.987
28 may 20211.42 Dividendo
27 may 202187,0087,8886,7887,5886,16847.909
26 may 202187,6287,8886,9687,1485,73327.119
25 may 202188,2488,3687,7087,7086,28398.915
24 may 202187,9087,9487,5087,9486,51196.987
21 may 202186,9687,8886,9687,4886,06425.732
20 may 202186,4887,4486,1486,7685,35546.619
19 may 202187,3487,5884,8086,2084,80697.490
18 may 202187,2687,7286,8086,8085,39500.438
17 may 202187,0087,3486,5286,5285,12490.420
14 may 202186,4086,7885,7286,6685,25488.981
13 may 202184,3285,4283,3885,2083,82309.950
12 may 202183,8885,1683,7884,8283,44484.367
11 may 202184,1884,4482,9084,0282,66789.969
10 may 202186,4086,4085,0285,2283,84449.186
07 may 202186,9087,2485,7485,7684,37577.021
06 may 202185,0086,1084,2885,5884,19963.528
05 may 202181,5082,8081,4282,6481,30538.068
04 may 202181,5082,0680,9081,0479,73473.149
03 may 202181,1881,8881,1081,6480,32398.612
30 abr 202181,8282,2280,8081,0079,69690.155
29 abr 202182,0882,4281,4881,7880,45448.145
28 abr 202183,2083,3281,9882,0080,67545.533
27 abr 202183,3684,6283,0083,3081,95556.077
26 abr 202182,8283,1682,6682,9481,60413.783
23 abr 202182,9883,3682,6882,9281,58629.969
22 abr 202183,0083,8482,8082,9081,56590.117
21 abr 202183,0283,4282,4682,6081,26534.125
20 abr 202183,3483,6882,6283,0281,67740.055
19 abr 202183,2483,9083,2083,2281,87509.883
16 abr 202182,6883,4482,4883,2681,91578.212
15 abr 202182,3483,4682,3482,5081,16568.189
14 abr 202182,8882,9081,8881,8880,55472.654
13 abr 202182,7884,1082,7682,8681,52640.679
12 abr 202182,4482,9882,0682,4881,14524.000
09 abr 202181,0082,4881,0082,3080,97578.671
08 abr 202179,5081,0279,4480,9279,61423.846
07 abr 202179,6879,7878,8278,9877,70479.300
06 abr 202180,2080,4679,3679,5078,21594.062
01 abr 202179,5080,2879,3279,8478,55585.382
31 mar 202179,0479,8078,8079,3278,03569.298
30 mar 202178,8079,4678,7079,0077,72544.097
29 mar 202178,3878,8877,8878,6277,35566.148
26 mar 202176,6878,0676,6278,0676,79656.514
25 mar 202174,4076,2274,3476,1874,94662.619
24 mar 202174,0675,1473,7274,8073,59477.989
23 mar 202173,9874,6473,5674,4073,19527.238
22 mar 202173,8074,5673,3074,3073,10798.938
19 mar 202174,4074,9074,0074,0072,801.169.151
18 mar 202175,7275,7274,5474,9473,72662.787
17 mar 202176,4876,5075,3275,6274,39614.180
16 mar 202176,2476,8875,9876,4275,18460.700
15 mar 202176,5877,0475,8476,0074,77422.345
12 mar 202177,2077,4676,1676,1874,94460.975
11 mar 202176,3077,8676,3077,3676,11628.667
10 mar 202175,6276,4075,4076,2074,96484.340
09 mar 202175,1476,2674,8275,5074,28634.611
08 mar 202173,0675,3872,7275,0473,82675.138
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por dividendos y splits.
Cargando más datos...