Mercados españoles cerrados

Legrand SA (LRC.SG)

Stuttgart - Stuttgart Precio demorado. Divisa en EUR
Añadir a la lista de favoritos
94,54-2,86 (-2,94%)
Al cierre: 03:26PM CEST
Intervalo de fechas:
04 may 2023 - 04 may 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en EURDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
03 may 202496,6096,6093,5494,5494,54-
02 may 202496,2097,4095,9697,4097,40-
30 abr 202497,6297,6296,4097,4097,40-
29 abr 202498,1298,6097,7897,8097,8012
26 abr 202496,5497,7295,8097,7297,72-
25 abr 202497,2697,2694,7695,4495,44-
24 abr 202496,3098,2096,2498,1698,16-
23 abr 202496,1296,6896,1296,3096,30-
22 abr 202495,8095,8294,8495,0495,04-
19 abr 202495,1495,6294,7495,6295,62-
18 abr 202494,6896,1094,6895,6895,68-
17 abr 202493,4695,0093,4694,8894,88-
16 abr 202493,6694,4693,3093,9093,90-
15 abr 202495,1296,3095,0296,3096,30-
12 abr 202495,2295,5294,7694,8894,88-
11 abr 202495,1495,4893,5294,8694,86-
10 abr 202494,2495,0094,0894,5294,5260
09 abr 202495,0895,4294,8494,8494,84-
08 abr 202495,9895,9895,7695,8895,88-
05 abr 202494,4895,8494,2695,8495,84-
04 abr 202496,0896,0895,0695,1895,18-
03 abr 202495,2896,1895,2896,1896,18-
02 abr 202498,1098,1095,9895,9895,98-
28 mar 202497,5098,3697,5098,3698,36-
27 mar 202496,3896,8096,0896,4696,46-
26 mar 202496,4896,4895,9296,1096,10-
25 mar 202497,5497,6896,6097,0297,02-
22 mar 202498,7098,8897,8298,1698,16-
21 mar 202499,6099,6098,4899,1499,14-
20 mar 202497,5499,0297,5499,0299,02-
19 mar 202497,2898,1897,2897,4897,48-
18 mar 202497,9297,9296,8697,2497,24-
15 mar 202497,3098,7897,3098,4698,46-
14 mar 202496,8098,7896,8097,8897,88-
13 mar 202497,4897,4896,7296,7296,72-
12 mar 202496,0096,5895,8696,5896,58-
11 mar 202495,4295,6494,8695,2895,28-
08 mar 202495,7096,3295,7095,9095,90-
07 mar 202494,9496,0094,4296,0096,00-
06 mar 202493,6494,9693,2894,9094,90-
05 mar 202492,7693,5692,7693,3893,38-
04 mar 202492,9492,9492,4092,5092,50-
01 mar 202493,8493,8492,2892,6892,68-
29 feb 202492,0693,7091,9893,7093,70-
28 feb 202490,7091,9090,7091,8291,82-
27 feb 202489,6690,3089,2290,3090,30-
26 feb 202489,8491,1089,8490,4090,40-
23 feb 202489,9290,7089,3890,3490,34-
22 feb 202490,0490,7489,9490,7490,74-
21 feb 202489,0889,4288,7089,4289,42-
20 feb 202489,3889,4088,5688,5688,56-
19 feb 202491,6091,6089,4290,1690,16-
16 feb 202490,6692,7490,6692,0292,02-
15 feb 202491,6093,4291,6091,6691,66-
14 feb 202490,6690,9090,2090,5090,50-
13 feb 202492,6892,8490,0490,0490,04-
12 feb 202493,7294,0892,9492,9492,94-
09 feb 202493,0294,3693,0293,9293,92-
08 feb 202491,7493,0491,4293,0093,00-
07 feb 202491,0691,3090,7691,0291,0254
06 feb 202491,5291,6291,2491,2491,24-
05 feb 202490,7090,7290,4690,4690,46-
02 feb 202490,7691,0690,5690,5690,56-
01 feb 202489,5491,6889,5491,2891,28-
31 ene 202490,0891,3290,0890,8090,80-
30 ene 202489,7890,4489,7890,4490,44-
29 ene 202490,0890,0889,2889,4489,44-
26 ene 202490,1690,4890,1090,4890,48-
25 ene 202490,4090,5889,8890,5890,58-
24 ene 202491,1291,1290,7090,8890,88-
23 ene 202491,3091,3090,3690,3690,36-
22 ene 202490,2691,2090,2691,2091,20-
19 ene 202490,2490,5889,8690,1090,10-
18 ene 202489,4490,0289,4489,9689,96-
17 ene 202488,9289,0688,5889,0089,00-
16 ene 202490,6690,6689,8289,8289,82-
15 ene 202491,5291,5290,8490,8690,86-
12 ene 202490,0691,3690,0691,3691,36-
11 ene 202490,0290,2689,7289,7289,72-
10 ene 202489,1889,6488,3888,3888,38-
09 ene 202491,1091,1089,3289,4889,48-
08 ene 202491,0091,1089,6690,5290,52-
05 ene 202491,6491,6491,1091,5091,50-
04 ene 202491,6691,6691,1491,4691,46-
03 ene 202492,7492,7490,8890,8890,88-
02 ene 202493,9694,2292,8293,1093,10-
29 dic 202394,0094,0493,9693,9693,96-
28 dic 202394,7494,7494,0294,2494,24-
27 dic 202394,7694,7694,4294,7694,76-
22 dic 202394,8494,8894,5094,5094,50-
21 dic 202394,1694,9494,1694,9494,94205
20 dic 202394,4694,6894,4294,4294,42-
19 dic 202394,5895,4694,4094,5294,52-
18 dic 202396,3296,7696,0496,5296,52-
15 dic 202396,5296,9896,2696,8896,88-
14 dic 202395,3296,4695,3296,1096,10-
13 dic 202394,5495,3494,5494,8294,82-
12 dic 202392,0095,1692,0095,0295,02-
11 dic 202393,7295,0493,7295,0495,04-
08 dic 202392,4093,5492,4093,5493,54-
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...