LR.PA - Legrand SA

Paris - Paris Precio demorado. Divisa en EUR
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
19 sept. 201965,7066,1665,4866,1666,16379.525
18 sept. 201965,7865,7865,3265,6065,60386.052
17 sept. 201966,2066,2065,2865,8265,82406.477
16 sept. 201966,4066,6265,9666,0066,00352.092
13 sept. 201966,4666,9666,3266,7866,78350.012
12 sept. 201965,6066,9065,5866,4066,40669.122
11 sept. 201965,9066,1665,2665,3665,36537.536
10 sept. 201965,7065,8664,8465,6665,66536.060
09 sept. 201965,5266,0065,4666,0066,00352.377
06 sept. 201965,5465,8665,3065,5465,54400.387
05 sept. 2019------
04 sept. 201964,4064,9464,3464,3464,34447.429
03 sept. 201964,1064,5663,9864,1464,14416.083
02 sept. 201964,1864,4264,0064,3464,34285.593
30 ago. 201963,6064,3863,6064,2264,22405.614
29 ago. 201962,4063,5462,3663,5263,52506.944
28 ago. 201962,5062,5461,7862,2662,26388.548
27 ago. 201962,4062,6862,0062,6062,60435.280
26 ago. 201961,9062,7661,5862,5262,52344.964
23 ago. 201962,6063,3261,9861,9861,98369.410
22 ago. 201962,7063,1062,5662,6662,66415.162
21 ago. 201962,1062,9662,0862,8262,82245.395
20 ago. 201962,1062,5661,8661,9061,90396.972
19 ago. 201961,5462,3661,5262,2262,22428.892
16 ago. 201960,6461,4860,5461,3661,36395.013
15 ago. 201961,3661,5060,0660,6460,64523.800
14 ago. 201962,3862,5060,7660,8860,88386.459
13 ago. 201962,2062,8461,4462,3662,36520.931
12 ago. 201962,5063,1262,0662,2662,26346.437
09 ago. 201962,6462,8662,1462,3862,38368.007
08 ago. 201962,5062,7061,9062,7062,70425.136
07 ago. 201961,7062,4861,3661,8461,84418.775
06 ago. 201961,7062,1661,4261,5061,50522.578
05 ago. 201963,2063,2661,7661,9461,94540.814
02 ago. 201964,7264,7463,4063,5063,50754.905
01 ago. 201963,6065,6263,6065,5065,50599.394
31 jul. 201963,2664,2863,1863,8663,86668.076
30 jul. 201965,2065,2063,0063,2663,26897.261
29 jul. 201964,8065,1264,6664,9264,92442.236
26 jul. 201964,6465,2464,4265,1265,12424.990
25 jul. 201965,2266,0264,3464,4064,40699.738
24 jul. 201964,8465,0864,4864,8464,84413.464
23 jul. 201964,1864,9064,0264,7864,78477.727
22 jul. 201963,7064,2463,7064,0264,02274.381
19 jul. 201963,7864,1263,5063,9463,94285.816
18 jul. 201963,5663,9063,1063,5663,56437.932
17 jul. 201963,6664,3063,6664,0264,02670.325
16 jul. 201963,2263,8263,1663,6863,68443.866
15 jul. 201963,2063,6662,7063,2863,28391.563
12 jul. 201962,3263,2062,3262,9662,96304.968
11 jul. 201962,7063,0262,2062,4062,40434.410
10 jul. 201962,1063,1262,1062,5862,58494.967
09 jul. 201963,7463,7862,8262,9262,92570.761
08 jul. 201963,9064,2063,7863,9463,94362.088
05 jul. 201965,0865,1863,7063,9863,98489.581
04 jul. 201965,7065,9065,2265,2265,22453.228
03 jul. 201964,9065,8064,8665,8065,80377.805
02 jul. 201965,0465,1264,5865,1065,10286.243
01 jul. 201964,9465,3064,7464,9864,98347.519
28 jun. 201963,4664,5263,4664,3064,30567.675
27 jun. 201963,5063,6463,0863,5863,58364.327
26 jun. 201963,5263,7063,0863,3063,30441.177
25 jun. 201963,8264,1663,5263,8263,82614.480
24 jun. 201964,3264,4663,9664,2064,20391.567
21 jun. 201963,8064,4663,6264,4264,421.286.457
20 jun. 201963,5864,2263,5863,8063,80557.589
19 jun. 201963,9264,0663,0663,4063,40577.201
18 jun. 201962,5064,0662,4863,9463,94493.133
17 jun. 201962,3262,9262,1662,8462,84360.929
14 jun. 201962,9662,9661,7462,5462,54417.468
13 jun. 201962,7063,3262,6262,9462,94443.883
12 jun. 201962,8863,3262,7662,9262,92483.912
11 jun. 201963,0063,4662,6062,9662,96552.225
10 jun. 201962,0062,2061,7062,1662,16330.761
07 jun. 201960,4262,3060,2461,9461,94702.669
06 jun. 201960,3060,9260,0660,3860,38464.333
05 jun. 201960,2060,5259,9260,5060,50477.427
04 jun. 201959,2060,0658,7859,9659,96561.153
03 jun. 201958,8459,4658,3659,4659,46625.833
03 jun. 20191.34 Dividendo
31 may. 201960,4460,8459,8660,1458,80926.360
30 may. 201961,0661,0660,6060,9859,62492.591
29 may. 201961,5661,6460,4260,6459,29646.553
28 may. 201961,6062,1661,3661,9660,58588.178
27 may. 201961,7061,8861,2861,5860,21249.084
24 may. 201961,3261,8461,3261,4460,07416.426
23 may. 201961,6861,8261,1061,1859,82571.696
22 may. 201961,7262,1661,4062,1060,72670.631
21 may. 201961,2061,8261,1461,5260,15485.637
20 may. 201961,3461,5260,6660,8259,46699.570
17 may. 201961,5261,6661,1461,6260,25518.964
16 may. 201960,6861,7060,6061,7060,33373.148
15 may. 201960,6861,0460,2660,9059,54454.590
14 may. 201959,7060,7659,5260,6059,25576.352
13 may. 201960,2660,2659,2659,4858,15487.091
10 may. 201960,3660,8660,1060,1058,76373.330
09 may. 201960,5860,6060,0060,0058,66589.199
08 may. 201961,3461,9660,9461,0259,66750.541
07 may. 201961,2261,9661,1661,4060,03722.249
06 may. 201961,9061,9060,9661,3659,99689.809
*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