Finanzas.com

Recordar mis datos | 縊lvidaste tu contrase馻?

Cotizaciones

LEGRAND (LR)LEGRAND (LR)

-0,54-0,84 %
63,40

Hist髍ico cotizaciones

Exportar a: PDF Excel
Fecha Apertura Cierre Dif.% M醲imo M韓imo Volumen
19/06/2019 63,920 63,400 -0,84 64,060 63,060 577.201
18/06/2019 62,500 63,940 1,75 64,060 62,480 493.133
17/06/2019 62,320 62,840 0,48 62,920 62,160 360.929
14/06/2019 62,960 62,540 -0,64 62,960 61,740 417.468
13/06/2019 62,700 62,940 0,03 63,320 62,620 443.883
12/06/2019 62,880 62,920 -0,06 63,320 62,760 483.912
11/06/2019 63,000 62,960 1,29 63,460 62,600 552.225
10/06/2019 62,000 62,160 0,36 62,200 61,700 330.761
07/06/2019 60,420 61,940 2,58 62,300 60,240 702.669
06/06/2019 60,300 60,380 -0,20 60,920 60,060 464.333
05/06/2019 60,200 60,500 0,90 60,520 59,920 477.427
04/06/2019 59,200 59,960 0,84 60,060 58,780 561.153
03/06/2019 58,840 59,460 -1,13 59,460 58,360 625.833
31/05/2019 60,440 60,140 -1,38 60,840 59,860 926.360
30/05/2019 61,060 60,980 0,56 61,060 60,600 492.591
29/05/2019 61,560 60,640 -2,13 61,640 60,420 646.553
28/05/2019 61,600 61,960 0,62 62,160 61,360 588.178
27/05/2019 61,700 61,580 0,23 61,880 61,280 249.084
24/05/2019 61,320 61,440 0,42 61,840 61,320 416.426
23/05/2019 61,680 61,180 -1,48 61,820 61,100 571.696
22/05/2019 61,720 62,100 0,94 62,160 61,400 670.631
21/05/2019 61,200 61,520 1,15 61,820 61,140 485.637
20/05/2019 61,340 60,820 -1,30 61,520 60,660 699.570
17/05/2019 61,520 61,620 -0,13 61,660 61,140 518.964
16/05/2019 60,680 61,700 1,31 61,700 60,600 373.148
15/05/2019 60,680 60,900 0,50 61,040 60,260 454.590
14/05/2019 59,700 60,600 1,88 60,760 59,520 576.352
13/05/2019 60,260 59,480 -1,03 60,260 59,260 487.091
10/05/2019 60,360 60,100 0,17 60,860 60,100 373.330
09/05/2019 60,580 60,000 -1,67 60,600 60,000 589.199
08/05/2019 61,340 61,020 -0,62 61,960 60,940 750.541
07/05/2019 61,220 61,400 0,07 61,960 61,160 722.249
06/05/2019 61,900 61,360 -1,64 61,900 60,960 689.809
03/05/2019 62,140 62,380 0,35 62,800 62,000 786.428
02/05/2019 63,000 62,160 -5,13 63,500 62,160 1.684.313
01/05/2019 65,260 65,520 0,00 65,820 65,160 --
30/04/2019 65,260 65,520 0,31 65,820 65,160 777.364
29/04/2019 64,580 65,320 1,15 65,480 64,460 660.282
26/04/2019 64,280 64,580 0,75 64,580 63,840 391.464
25/04/2019 64,200 64,100 -0,40 64,700 63,860 457.121
24/04/2019 64,400 64,360 -0,59 64,860 64,240 563.160
23/04/2019 64,340 64,740 0,43 64,740 63,840 519.374
22/04/2019 64,460 64,460 0,00 64,460 64,460 --
19/04/2019 64,460 64,460 0,00 64,460 64,460 --
18/04/2019 63,420 64,460 1,51 64,620 63,300 709.962
17/04/2019 62,900 63,500 1,18 63,500 62,640 445.418
16/04/2019 62,260 62,760 0,84 62,940 62,120 411.891
15/04/2019 62,100 62,240 0,39 62,240 61,660 388.143
12/04/2019 62,000 62,000 0,06 62,120 61,780 457.216
11/04/2019 61,600 61,960 0,85 61,980 61,340 508.630
10/04/2019 61,120 61,440 0,39 61,680 61,120 446.705
09/04/2019 61,740 61,200 -0,87 61,780 61,160 324.066
08/04/2019 61,400 61,740 0,32 61,740 61,300 351.677
05/04/2019 61,260 61,540 0,23 61,620 61,220 474.724
04/04/2019 61,260 61,400 0,03 61,560 61,160 525.091
03/04/2019 60,700 61,380 1,49 61,380 60,480 676.357
02/04/2019 60,180 60,480 0,57 60,480 60,020 367.673
01/04/2019 60,020 60,140 0,80 60,320 59,780 396.855
29/03/2019 59,220 59,660 1,70 59,660 58,980 504.437
28/03/2019 59,040 58,660 -0,68 59,440 58,500 328.761
27/03/2019 59,160 59,060 0,20 59,300 58,360 447.250
26/03/2019 58,760 58,940 0,20 58,940 57,960 426.134
25/03/2019 58,600 58,820 0,34 59,260 58,040 479.294
22/03/2019 60,220 58,620 -2,59 60,360 58,580 482.634
21/03/2019 60,240 60,180 0,50 60,380 59,600 358.160
20/03/2019 60,380 59,880 -0,83 60,680 59,880 383.529
19/03/2019 59,860 60,380 0,73 60,540 59,800 306.634
18/03/2019 60,360 59,940 -0,56 60,420 59,800 351.108
15/03/2019 60,160 60,280 0,17 60,560 60,000 1.139.342
14/03/2019 59,860 60,180 0,33 60,320 59,680 474.772
13/03/2019 59,000 59,980 1,90 59,980 58,760 757.979
12/03/2019 58,920 58,860 0,48 59,020 58,380 348.491
11/03/2019 58,380 58,580 1,00 58,700 57,880 412.975
08/03/2019 57,920 58,000 -0,85 58,260 57,900 403.675
07/03/2019 58,300 58,500 -0,14 58,620 57,940 337.629
06/03/2019 58,920 58,580 -0,41 58,980 58,400 422.939
05/03/2019 58,940 58,820 0,00 58,980 58,400 437.754
04/03/2019 58,560 58,820 1,07 59,160 58,540 391.993
01/03/2019 58,400 58,200 0,34 58,400 57,960 425.492
28/02/2019 58,060 58,000 0,07 58,100 57,340 541.051
27/02/2019 58,960 57,960 -1,50 58,960 57,960 366.470
26/02/2019 58,600 58,840 0,24 59,020 58,320 444.528
25/02/2019 58,820 58,700 0,24 58,960 58,420 280.718
22/02/2019 58,360 58,560 0,72 58,580 58,180 375.630
21/02/2019 58,460 58,140 0,03 58,500 57,920 461.187
20/02/2019 57,720 58,120 1,22 58,260 57,720 531.014
19/02/2019 57,480 57,420 -0,52 57,800 57,160 482.907
18/02/2019 58,480 57,720 0,52 58,540 57,440 656.378
15/02/2019 56,120 57,420 2,32 57,600 55,640 642.282
14/02/2019 56,000 56,120 7,14 56,820 54,780 1.209.657
13/02/2019 53,300 52,380 -2,06 53,700 52,380 872.981
12/02/2019 52,720 53,480 2,33 53,480 52,660 678.700
11/02/2019 51,920 52,260 1,08 52,640 51,820 390.135
08/02/2019 52,820 51,700 -1,79 52,820 51,660 369.661
07/02/2019 53,100 52,640 -1,09 53,300 52,640 504.478
06/02/2019 53,480 53,220 -0,67 53,660 53,120 379.368
05/02/2019 52,320 53,580 2,88 53,580 52,120 671.012
04/02/2019 52,380 52,080 -0,53 52,540 51,820 468.758
01/02/2019 52,060 52,360 1,16 52,500 51,940 510.819
31/01/2019 52,300 51,760 -0,88 52,760 51,500 668.248
30/01/2019 51,920 52,220 0,27 52,220 51,620 398.711
29/01/2019 51,780 52,080 0,85 52,320 51,480 342.353
28/01/2019 52,180 51,640 -1,19 52,180 51,480 400.757
25/01/2019 51,360 52,260 2,11 52,340 51,200 517.663
24/01/2019 50,580 51,180 1,19 51,380 50,580 508.826
23/01/2019 51,500 50,580 -1,02 51,500 50,460 775.103
22/01/2019 51,200 51,100 -0,04 51,360 50,860 398.086
21/01/2019 50,920 51,120 0,08 51,400 50,860 384.675
18/01/2019 50,720 51,080 1,55 51,300 50,460 666.309
17/01/2019 50,500 50,300 -0,55 50,520 50,100 457.634
16/01/2019 49,920 50,580 0,72 50,580 49,870 435.606
15/01/2019 50,360 50,220 -0,08 50,900 50,040 415.030
14/01/2019 50,260 50,260 -1,49 50,300 49,560 482.955
11/01/2019 51,240 51,020 -0,23 51,320 50,740 418.428
10/01/2019 50,880 51,140 -0,08 51,140 50,500 603.354
09/01/2019 50,400 51,180 1,95 51,180 50,280 678.557
08/01/2019 48,700 50,200 1,43 50,660 48,700 630.223
07/01/2019 49,730 49,490 0,28 49,730 49,080 566.753
04/01/2019 48,490 49,350 2,66 49,480 48,260 432.761
03/01/2019 48,500 48,070 -1,78 48,720 47,910 445.956
02/01/2019 49,150 48,940 -0,73 49,150 48,230 494.658
31/12/2018 49,470 49,300 0,04 49,550 49,170 162.477
28/12/2018 48,520 49,280 2,47 49,280 48,340 520.716
27/12/2018 48,920 48,090 -0,70 49,100 47,750 489.874
24/12/2018 48,160 48,430 -0,21 48,660 48,160 149.754
21/12/2018 48,350 48,530 -0,35 48,700 48,130 935.665
20/12/2018 48,350 48,700 -0,49 48,800 48,000 768.897
19/12/2018 49,330 48,940 -0,55 49,400 48,690 564.019
18/12/2018 49,390 49,210 -0,24 49,610 48,910 511.181
17/12/2018 49,570 49,330 -0,72 49,840 49,270 644.624
14/12/2018 49,760 49,690 -0,46 50,140 49,500 834.174
13/12/2018 51,180 49,920 -2,27 51,400 48,990 1.475.625
12/12/2018 50,480 51,080 1,71 51,140 50,240 614.244
11/12/2018 49,930 50,220 1,05 50,680 49,930 661.446
10/12/2018 50,360 49,700 -1,55 50,440 49,520 436.918
07/12/2018 50,900 50,480 -0,24 51,220 50,480 675.218
06/12/2018 51,480 50,600 -2,69 51,560 50,580 734.433
05/12/2018 51,740 52,000 -0,38 52,160 51,480 630.843
04/12/2018 52,840 52,200 -1,62 53,180 52,160 844.581
03/12/2018 54,240 53,060 -1,92 54,840 52,700 1.098.452
30/11/2018 54,280 54,100 0,11 54,360 53,680 790.392
29/11/2018 54,580 54,040 0,11 54,860 53,920 743.704
28/11/2018 53,740 53,980 0,52 54,180 53,420 531.114
27/11/2018 53,600 53,700 -0,04 53,980 53,440 585.748
26/11/2018 53,580 53,720 0,83 54,200 53,480 581.546
23/11/2018 53,060 53,280 0,15 53,320 52,740 428.607
22/11/2018 53,280 53,200 -0,71 53,520 53,160 433.835
21/11/2018 53,640 53,580 0,83 53,640 53,000 584.038
20/11/2018 52,880 53,140 0,19 53,540 52,700 989.881
19/11/2018 53,220 53,040 -0,19 53,720 52,900 677.802
16/11/2018 53,120 53,140 0,49 53,760 53,120 1.013.398
15/11/2018 53,460 52,880 -0,23 53,720 52,760 692.995
14/11/2018 54,500 53,000 -3,00 54,500 52,940 1.029.063
13/11/2018 53,740 54,640 1,60 54,680 53,640 674.240
12/11/2018 55,180 53,780 -2,54 55,500 53,780 859.930
09/11/2018 55,000 55,180 -0,76 55,280 53,840 1.487.853
08/11/2018 56,200 55,600 -4,17 56,560 55,320 1.303.798
07/11/2018 57,460 58,020 1,61 58,140 57,420 536.853
06/11/2018 57,340 57,100 0,21 57,340 56,760 484.868
05/11/2018 57,040 56,980 -0,25 57,520 56,740 523.483
02/11/2018 57,940 57,120 -0,70 58,480 57,000 794.570
01/11/2018 57,740 57,520 -0,38 58,200 57,260 520.168
31/10/2018 56,920 57,740 1,26 58,060 56,500 834.320
30/10/2018 56,920 57,020 0,18 57,120 56,300 374.022
29/10/2018 56,740 56,920 0,49 57,620 56,620 404.425
26/10/2018 56,760 56,640 -0,81 56,800 55,640 613.037
25/10/2018 55,300 57,100 2,73 57,100 55,200 614.612
24/10/2018 55,700 55,580 0,25 56,420 55,420 569.516
23/10/2018 55,540 55,440 -1,67 55,760 54,560 639.542
22/10/2018 56,740 56,380 -0,18 57,120 56,380 314.917
19/10/2018 57,280 56,480 -1,74 57,380 56,280 805.913
18/10/2018 58,500 57,480 -2,38 58,600 57,440 771.184
17/10/2018 59,040 58,880 0,07 59,340 58,480 528.467
16/10/2018 57,560 58,840 2,54 58,840 57,220 728.403
15/10/2018 57,280 57,380 0,21 57,600 56,560 599.660
12/10/2018 58,260 57,260 -0,83 58,460 57,140 786.443
11/10/2018 58,000 57,740 -1,23 58,380 57,180 1.098.839
10/10/2018 59,980 58,460 -2,31 60,000 58,420 619.792
09/10/2018 60,240 59,840 -0,70 60,240 59,300 606.369
08/10/2018 60,660 60,260 -0,89 60,880 60,200 505.024
05/10/2018 62,060 60,800 -2,06 62,060 60,780 530.112
04/10/2018 62,460 62,080 -0,70 62,480 62,100 552.867
03/10/2018 62,500 62,520 0,32 62,780 62,400 320.571
02/10/2018 62,560 62,320 -1,08 62,800 62,320 465.152
01/10/2018 62,720 63,000 0,35 63,240 62,680 355.584
28/09/2018 63,120 62,780 -0,92 63,360 62,700 655.201
27/09/2018 63,080 63,360 0,38 63,400 62,760 464.481
26/09/2018 63,360 63,120 -0,44 63,540 62,860 573.179
25/09/2018 63,780 63,400 -0,60 64,020 63,260 509.596
24/09/2018 63,940 63,780 -0,34 64,240 63,540 494.213
21/09/2018 63,800 64,000 0,66 64,240 63,740 934.330
20/09/2018 63,420 63,580 0,16 63,720 63,300 581.554
19/09/2018 63,860 63,480 -0,44 63,940 63,300 528.779
18/09/2018 63,740 63,760 -0,06 64,480 63,560 589.646
17/09/2018 63,400 63,800 0,73 63,820 63,160 443.834
14/09/2018 62,780 63,340 1,38 63,440 62,720 444.614
13/09/2018 62,840 62,480 -0,35 63,100 62,460 414.651
12/09/2018 62,280 62,700 0,58 63,140 62,240 479.387
11/09/2018 62,260 62,340 0,55 62,520 61,840 547.636
10/09/2018 62,100 62,000 0,00 62,420 61,820 580.480
07/09/2018 62,620 62,000 -1,65 62,680 61,660 1.049.386
06/09/2018 63,120 63,040 -0,38 63,520 62,900 516.838
05/09/2018 64,100 63,280 -1,28 64,100 63,260 467.130
04/09/2018 64,760 64,100 -0,84 64,840 63,620 485.990
03/09/2018 64,720 64,640 -0,40 65,000 64,300 341.585
31/08/2018 65,060 64,900 -0,28 65,340 64,720 619.206
30/08/2018 65,000 65,080 0,34 65,300 64,700 584.567
29/08/2018 64,720 64,860 0,31 65,100 64,620 566.867
28/08/2018 64,340 64,660 0,65 65,020 64,340 594.041
27/08/2018 63,580 64,240 1,42 64,440 63,500 438.342
24/08/2018 63,220 63,340 0,19 63,560 63,020 377.611
23/08/2018 63,360 63,220 0,03 63,540 62,940 342.559
22/08/2018 62,980 63,200 0,35 63,500 62,800 360.925
21/08/2018 62,780 62,980 0,25 63,420 62,640 405.289
20/08/2018 62,540 62,820 0,45 63,020 62,440 388.858
17/08/2018 62,500 62,540 0,26 62,760 62,240 302.544
16/08/2018 62,460 62,380 0,32 62,500 62,100 409.058
15/08/2018 63,000 62,180 -0,99 63,080 61,920 530.578
14/08/2018 62,760 62,800 0,45 63,000 62,420 349.659
13/08/2018 62,220 62,520 0,00 62,640 61,740 357.917
10/08/2018 62,760 62,520 -0,86 62,760 62,080 685.226
09/08/2018 63,360 63,060 -0,47 63,360 62,840 378.571
08/08/2018 62,880 63,360 0,83 63,480 62,880 378.442
07/08/2018 63,420 62,840 -0,63 63,640 62,840 782.300
06/08/2018 63,520 63,240 0,00 63,640 62,960 420.788
03/08/2018 63,300 63,240 0,06 63,660 63,000 548.539
02/08/2018 63,000 63,200 0,19 63,200 62,260 872.513
01/08/2018 63,000 63,080 0,38 64,020 62,640 926.836
31/07/2018 64,240 62,840 -1,94 64,240 61,500 1.159.986
30/07/2018 63,500 64,080 0,66 64,100 63,360 487.969
27/07/2018 63,240 63,660 0,89 63,840 63,140 529.550
26/07/2018 62,880 63,100 0,73 63,540 62,520 724.838
25/07/2018 62,380 62,640 0,06 62,880 62,380 383.621
24/07/2018 62,220 62,600 0,97 63,040 62,060 536.492
23/07/2018 62,080 62,000 -0,23 62,100 61,480 621.308
20/07/2018 62,260 62,140 -0,45 62,460 61,540 859.827
19/07/2018 63,660 62,420 -2,22 63,780 62,400 1.017.229
18/07/2018 64,240 63,840 -0,44 64,360 63,520 670.533
17/07/2018 63,700 64,120 0,63 64,200 63,400 379.025
16/07/2018 63,580 63,720 0,31 64,120 63,480 362.208
13/07/2018 63,620 63,520 0,38 63,620 63,340 699.278
12/07/2018 63,600 63,280 0,76 63,980 63,200 728.622
11/07/2018 63,320 62,800 -1,54 63,420 62,780 421.549
10/07/2018 63,600 63,780 0,63 63,940 63,260 463.159
09/07/2018 62,660 63,380 1,54 63,480 62,660 539.385
06/07/2018 62,480 62,420 0,16 62,480 61,740 528.579
05/07/2018 62,720 62,320 -0,38 63,360 62,200 647.636
04/07/2018 62,640 62,560 -0,10 62,640 62,020 345.858
03/07/2018 62,220 62,620 0,90 62,980 62,220 382.844
02/07/2018 62,180 62,060 -1,34 62,360 61,880 539.699
29/06/2018 62,280 62,900 1,55 63,300 62,180 711.877
28/06/2018 62,820 61,940 -1,65 63,280 61,780 617.170
27/06/2018 61,820 62,980 1,81 63,760 61,720 675.880
26/06/2018 62,600 61,860 -0,42 62,600 61,860 418.535
25/06/2018 63,180 62,120 -1,90 63,400 62,120 438.735
22/06/2018 62,740 63,320 0,92 63,380 62,740 488.040
21/06/2018 63,440 62,740 -0,54 63,540 62,500 618.609
publicidad
publicidad