11 de Diciembre, 09:36 am

Finanzas.com

Recordar mis datos | 縊lvidaste tu contrase馻?

Cotizaciones

LEGRAND (LR)LEGRAND (LR)

-0,56-0,76 %
72,82

Hist髍ico cotizaciones

Exportar a: PDF Excel
Fecha Apertura Cierre Dif.% M醲imo M韓imo Volumen
10/12/2019 73,120 72,820 -0,76 73,120 72,180 555.764
09/12/2019 72,900 73,380 0,69 73,400 72,760 414.900
06/12/2019 72,740 72,880 0,61 72,960 72,040 423.204
05/12/2019 72,020 72,440 0,42 72,840 72,020 391.465
04/12/2019 71,180 72,140 1,49 72,360 71,160 763.240
03/12/2019 71,660 71,080 -0,34 72,360 70,580 731.942
02/12/2019 71,680 71,320 -0,50 72,700 71,040 819.044
29/11/2019 72,000 71,680 -0,67 72,140 71,480 491.124
28/11/2019 71,900 72,160 0,03 72,160 71,700 249.464
27/11/2019 72,400 72,140 -0,08 72,560 72,060 423.825
26/11/2019 71,880 72,200 0,45 72,600 71,500 749.659
25/11/2019 71,700 71,880 0,53 72,180 71,440 398.796
22/11/2019 71,040 71,500 0,85 71,660 70,640 482.589
21/11/2019 71,400 70,900 -1,25 71,560 70,740 756.689
20/11/2019 71,740 71,800 -0,06 72,100 71,460 444.198
19/11/2019 72,260 71,840 -0,33 72,640 71,700 466.794
18/11/2019 71,960 72,080 0,36 72,080 71,340 418.806
15/11/2019 71,620 71,820 0,90 71,960 71,040 334.042
14/11/2019 71,900 71,180 -1,30 72,100 71,140 376.613
13/11/2019 71,560 72,120 0,75 72,200 71,120 417.736
12/11/2019 71,120 71,580 1,04 71,860 70,960 421.602
11/11/2019 70,500 70,840 0,17 71,060 70,480 396.579
08/11/2019 69,580 70,720 1,14 70,840 69,540 441.801
07/11/2019 71,200 69,920 -1,38 71,300 68,400 917.991
06/11/2019 71,480 70,900 -1,01 71,760 70,900 519.717
05/11/2019 71,260 71,620 0,96 71,740 70,900 428.810
04/11/2019 71,160 70,940 -0,08 71,820 70,720 562.235
01/11/2019 70,140 71,000 1,46 71,120 69,980 322.788
31/10/2019 70,460 69,980 -0,09 70,560 69,360 547.962
30/10/2019 69,980 70,040 -0,14 70,380 69,340 393.616
29/10/2019 70,040 70,140 0,14 70,140 69,760 373.969
28/10/2019 69,720 70,040 0,32 70,160 69,500 368.855
25/10/2019 69,400 69,820 0,32 69,820 68,820 546.355
24/10/2019 69,400 69,600 0,43 69,680 68,980 426.011
23/10/2019 69,200 69,300 -0,29 69,380 68,580 543.974
22/10/2019 68,800 69,500 0,96 69,520 68,700 490.484
21/10/2019 68,700 68,840 -0,32 68,980 68,060 751.586
18/10/2019 69,360 69,060 -0,43 69,920 68,960 663.345
17/10/2019 69,320 69,360 0,46 70,280 68,900 552.856
16/10/2019 69,300 69,040 -0,06 69,300 68,520 408.647
15/10/2019 67,700 69,080 2,52 69,640 67,700 674.836
14/10/2019 67,500 67,380 -0,41 67,520 66,760 380.686
11/10/2019 66,000 67,660 3,05 67,660 65,800 651.593
10/10/2019 65,300 65,660 0,21 65,920 64,880 452.906
09/10/2019 65,300 65,520 0,61 65,960 65,060 421.796
08/10/2019 66,900 65,120 -2,78 66,900 64,920 638.321
07/10/2019 66,020 66,980 1,70 67,300 65,400 778.394
04/10/2019 64,500 65,860 2,30 66,000 64,200 775.542
03/10/2019 63,900 64,380 0,72 64,580 63,440 572.219
02/10/2019 65,000 63,920 -2,05 65,220 63,720 745.725
01/10/2019 65,640 65,260 -0,34 66,640 65,000 713.060
30/09/2019 64,880 65,480 0,92 65,700 64,880 381.132
27/09/2019 64,000 64,880 0,90 65,060 64,000 462.904
26/09/2019 64,000 64,300 0,59 64,620 63,900 546.218
25/09/2019 64,400 63,920 -1,36 64,460 63,360 402.179
24/09/2019 65,080 64,800 -0,46 65,420 64,600 315.092
23/09/2019 65,500 65,100 -0,85 65,580 64,760 373.260
20/09/2019 66,100 65,660 -0,76 66,180 65,480 836.040
19/09/2019 65,700 66,160 0,85 66,160 65,480 379.525
18/09/2019 65,780 65,600 -0,33 65,780 65,320 386.052
17/09/2019 66,200 65,820 -0,27 66,200 65,280 406.477
16/09/2019 66,400 66,000 -1,17 66,620 65,960 352.092
13/09/2019 66,460 66,780 0,57 66,960 66,320 350.012
12/09/2019 65,600 66,400 1,59 66,900 65,580 669.122
11/09/2019 65,900 65,360 -0,46 66,160 65,260 537.536
10/09/2019 65,700 65,660 -0,52 65,860 64,840 536.060
09/09/2019 65,520 66,000 0,70 66,000 65,460 352.377
06/09/2019 65,540 65,540 0,03 65,860 65,300 400.387
05/09/2019 64,760 65,520 1,83 65,680 64,600 542.210
04/09/2019 64,400 64,340 0,31 64,940 64,340 447.429
03/09/2019 64,100 64,140 -0,31 64,560 63,980 416.083
02/09/2019 64,180 64,340 0,19 64,420 64,000 285.593
30/08/2019 63,600 64,220 1,10 64,380 63,600 405.614
29/08/2019 62,400 63,520 2,02 63,540 62,360 506.944
28/08/2019 62,500 62,260 -0,54 62,540 61,780 388.548
27/08/2019 62,400 62,600 0,13 62,680 62,000 435.280
26/08/2019 61,900 62,520 0,87 62,760 61,580 344.964
23/08/2019 62,600 61,980 -1,09 63,320 61,980 369.410
22/08/2019 62,700 62,660 -0,25 63,100 62,560 415.162
21/08/2019 62,100 62,820 1,49 62,960 62,080 245.395
20/08/2019 62,100 61,900 -0,51 62,560 61,860 396.972
19/08/2019 61,540 62,220 1,40 62,360 61,520 428.892
16/08/2019 60,640 61,360 1,19 61,480 60,540 395.013
15/08/2019 61,360 60,640 -0,39 61,500 60,060 523.800
14/08/2019 62,380 60,880 -2,37 62,500 60,760 386.459
13/08/2019 62,200 62,360 0,16 62,840 61,440 520.931
12/08/2019 62,500 62,260 -0,19 63,120 62,060 346.437
09/08/2019 62,640 62,380 -0,51 62,860 62,140 368.007
08/08/2019 62,500 62,700 1,39 62,700 61,900 425.136
07/08/2019 61,700 61,840 0,55 62,480 61,360 418.775
06/08/2019 61,700 61,500 -0,71 62,160 61,420 522.578
05/08/2019 63,200 61,940 -2,46 63,260 61,760 540.814
02/08/2019 64,720 63,500 -3,05 64,740 63,400 754.905
01/08/2019 63,600 65,500 2,57 65,620 63,600 599.394
31/07/2019 63,260 63,860 0,95 64,280 63,180 668.076
30/07/2019 65,200 63,260 -2,56 65,200 63,000 897.261
29/07/2019 64,800 64,920 -0,31 65,120 64,660 442.236
26/07/2019 64,640 65,120 1,12 65,240 64,420 424.990
25/07/2019 65,220 64,400 -0,68 66,020 64,340 699.738
24/07/2019 64,840 64,840 0,09 65,080 64,480 413.464
23/07/2019 64,180 64,780 1,19 64,900 64,020 477.727
22/07/2019 63,700 64,020 0,13 64,240 63,700 274.381
19/07/2019 63,780 63,940 0,60 64,120 63,500 285.816
18/07/2019 63,560 63,560 -0,72 63,900 63,100 437.932
17/07/2019 63,660 64,020 0,53 64,300 63,660 670.325
16/07/2019 63,220 63,680 0,63 63,820 63,160 443.866
15/07/2019 63,200 63,280 0,51 63,660 62,700 391.563
12/07/2019 62,320 62,960 0,90 63,200 62,320 304.968
11/07/2019 62,700 62,400 -0,29 63,020 62,200 434.410
10/07/2019 62,100 62,580 -0,54 63,120 62,100 494.967
09/07/2019 63,740 62,920 -1,60 63,780 62,820 570.761
08/07/2019 63,900 63,940 -0,06 64,200 63,780 362.088
05/07/2019 65,080 63,980 -1,90 65,180 63,700 489.581
04/07/2019 65,700 65,220 -0,88 65,900 65,220 453.228
03/07/2019 64,900 65,800 1,08 65,800 64,860 377.805
02/07/2019 65,040 65,100 0,18 65,120 64,580 286.243
01/07/2019 64,940 64,980 1,06 65,300 64,740 347.519
28/06/2019 63,460 64,300 1,13 64,520 63,460 567.675
27/06/2019 63,500 63,580 0,44 63,640 63,080 364.327
26/06/2019 63,520 63,300 -0,81 63,700 63,080 441.177
25/06/2019 63,820 63,820 -0,59 64,160 63,520 614.480
24/06/2019 64,320 64,200 -0,34 64,460 63,960 391.567
21/06/2019 63,800 64,420 0,97 64,460 63,620 1.286.457
20/06/2019 63,580 63,800 0,63 64,220 63,580 557.589
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
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
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
publicidad
publicidad