Mercados españoles cerrados en 4 hrs 37 min

Legrand SA (LRC.BE)

Berlin - Berlin Precio demorado. Divisa en EUR
Añadir a la lista de favoritos
102,85-0,45 (-0,44%)
A partir del 11:55AM CEST. Mercado abierto.
Intervalo de fechas:
14 may 2023 - 14 may 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en EURDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
14 may 2024103,35103,35102,85102,85102,8525
13 may 2024103,50103,95103,20103,30103,30-
10 may 2024102,30103,85102,30103,40103,40-
09 may 202498,18100,5598,18100,55100,55-
08 may 202497,1499,4497,1498,4098,40-
07 may 202495,9297,3495,9297,1697,16-
06 may 202495,5295,9495,2095,9095,90-
03 may 202497,0497,0493,5295,3895,38-
02 may 202496,5497,8896,1897,8697,86-
30 abr 202497,7697,8096,4696,7296,72-
29 abr 202498,1698,8297,6897,6897,68-
26 abr 202496,5698,1696,0497,9697,96-
25 abr 202497,4897,4894,7895,9695,96-
24 abr 202496,4698,4696,2697,7297,72-
23 abr 202496,2697,1696,1696,2896,28-
22 abr 202495,9895,9895,0495,3495,34-
19 abr 202495,5295,8294,8095,2695,26-
18 abr 202494,7496,4294,7496,1696,16-
17 abr 202493,7495,3693,7494,4094,40-
16 abr 202494,1694,6493,5094,6494,64-
15 abr 202495,3496,4094,8694,8694,86-
12 abr 202495,3295,7494,4294,5094,50-
11 abr 202495,3296,0093,5095,0495,04-
10 abr 202494,3495,4094,3495,2495,24-
09 abr 202495,2695,6893,9494,1294,12-
08 abr 202496,0496,1695,3695,3695,36-
05 abr 202494,8496,2694,5296,1896,18-
04 abr 202496,2296,2294,9494,9494,94-
03 abr 202495,4696,5295,4696,2496,24-
02 abr 202498,3298,3295,5895,7295,72-
28 mar 202497,6498,6497,6498,3498,34-
27 mar 202496,5496,8896,5096,8896,88-
26 mar 202496,6696,6696,1296,4296,42-
25 mar 202498,4698,4696,4696,4696,46-
22 mar 202499,0299,3897,9898,5898,58-
21 mar 202499,8299,8298,7299,1899,18-
20 mar 202497,8299,2497,3699,2499,24-
19 mar 202497,3898,1697,3097,8297,82-
18 mar 202498,0498,0496,9897,4697,46-
15 mar 202497,5298,8497,5297,9697,96-
14 mar 202496,9498,9496,9497,6497,64-
13 mar 202497,6697,6696,7696,8296,82-
12 mar 202496,1098,1096,0897,7097,70-
11 mar 202495,5295,8295,0895,8295,82-
08 mar 202495,8696,3495,8295,8295,82-
07 mar 202495,1296,0094,7095,9495,94-
06 mar 202493,9895,5493,6095,4295,42-
05 mar 202492,9293,7892,7492,7492,74-
04 mar 202493,0493,3492,6093,2893,28-
01 mar 202493,9893,9892,6093,0893,08-
29 feb 202492,2493,7091,8693,7093,70-
28 feb 202490,9092,1490,9092,0692,06-
27 feb 202489,7891,0489,2690,8290,82-
26 feb 202489,9691,1689,9489,9889,98-
23 feb 202490,1290,7889,6490,1490,14-
22 feb 202490,1890,8289,8890,2490,24-
21 feb 202489,2489,7888,8689,7289,72-
20 feb 202489,5289,6088,6289,1689,16-
19 feb 202491,7691,7689,4289,6689,66-
16 feb 202490,8693,0490,8691,7291,72-
15 feb 202491,9494,2890,3690,6890,68-
14 feb 202490,8491,2490,5891,2491,24-
13 feb 202492,9292,9290,6490,6690,66-
12 feb 202493,8494,2693,0293,0293,02-
09 feb 202493,2094,2293,2093,7693,76-
08 feb 202491,8893,3291,4293,2293,22-
07 feb 202491,1891,8491,0091,8291,82-
06 feb 202491,9292,1291,0491,1291,12-
05 feb 202490,8290,8490,4090,6090,60-
02 feb 202491,1091,1690,7690,8890,88-
01 feb 202489,7891,8289,7890,9090,90-
31 ene 202490,1891,5490,0490,0490,04-
30 ene 202489,9490,5089,9490,3090,30-
29 ene 202490,2690,2689,3290,0090,00-
26 ene 202490,2890,8089,7290,3090,30-
25 ene 202490,5090,6090,0290,4890,48-
24 ene 202491,1691,1690,5890,6090,60-
23 ene 202491,4491,4490,4090,5890,58-
22 ene 202490,5291,2290,5291,2091,20-
19 ene 202490,3490,5489,7690,2890,28-
18 ene 202489,4690,3489,2490,3490,34-
17 ene 202489,2489,3088,7489,2489,24-
16 ene 202490,8690,8689,8289,9089,90-
15 ene 202491,6891,6890,9091,3091,30-
12 ene 202490,1891,4890,1891,4491,44-
11 ene 202490,1890,7489,5489,9689,96-
10 ene 202489,3289,7488,6889,7089,70-
09 ene 202491,2491,2489,2289,5889,58-
08 ene 202491,2091,4090,3291,4091,40-
05 ene 202491,8291,8290,6891,1691,16-
04 ene 202491,8492,1891,0892,0692,06-
03 ene 202492,9492,9491,0491,7691,76-
02 ene 202494,4094,4092,8692,8692,86-
29 dic 202394,2094,3094,0894,1894,18-
28 dic 202394,9294,9294,0094,2294,22-
27 dic 202394,7694,9494,5294,7094,70-
22 dic 202395,0095,0094,5694,6694,66-
21 dic 202394,3495,3694,3495,3695,36-
20 dic 202394,6294,9894,2694,2694,26-
19 dic 202395,0895,6094,3694,6294,62-
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...