U.S. markets closed

(LEGH)

. Moneda en USD.
Añadir a la lista de seguimiento
- (-)
Periodo de tiempo:
25 jun 2023 - 25 jun 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Moneda en Descargar
FechaAbrirAltoBajoCierre*Cierre ajustado**Volumen
25 jun 202422.8522.8522.3722.4122.4187,800
24 jun 202422.7623.0622.6322.7922.7951,300
21 jun 202422.7222.8422.5122.8322.8363,200
20 jun 202422.8822.9122.5122.7422.7439,400
18 jun 202423.0523.2022.6722.8422.8446,100
17 jun 202422.7623.2222.7223.1723.1739,500
14 jun 202423.0923.3122.7722.9522.9559,900
13 jun 202423.6623.6623.3023.4223.4232,700
12 jun 202423.6224.1023.4923.6323.6365,000
11 jun 202422.9023.0222.6722.9722.9767,800
10 jun 202422.8423.1622.6223.0923.0973,500
07 jun 202422.9223.0022.5722.7222.7269,000
06 jun 202423.3623.4422.2823.0023.0055,400
05 jun 202423.4723.5923.2423.3523.3556,100
04 jun 202423.5523.6423.0423.3023.3060,500
03 jun 202423.4023.8823.2723.7323.7377,600
31 may 202423.1823.5222.9423.2323.23122,200
30 may 202423.1123.3022.9423.1823.1883,700
29 may 202423.1123.4222.8722.9022.9051,400
28 may 202423.7323.7623.2423.3323.3345,200
24 may 202423.4723.7923.3723.6123.6142,600
23 may 202423.5923.6923.1123.3223.3272,200
22 may 202423.6223.8023.3623.5623.5676,500
21 may 202424.0924.1423.6523.7523.7537,900
20 may 202423.8224.4523.7324.2424.2476,300
17 may 202423.8724.0923.5923.7723.7750,100
16 may 202424.0524.1823.7023.8223.8282,200
15 may 202424.1724.2923.7924.1524.15120,900
14 may 202423.2424.1023.2023.9023.90170,400
13 may 202423.3923.6523.0023.0323.03102,500
10 may 202421.6723.7920.5523.4123.41343,200
09 may 202420.8521.1620.8521.1421.1443,300
08 may 202421.1121.1120.8721.0221.0246,500
07 may 202421.3421.4721.1521.1921.1968,100
06 may 202421.4621.5621.2821.3421.3478,500
03 may 202421.2121.5321.1521.2721.2760,400
02 may 202420.7321.1720.5220.9820.9868,500
01 may 202420.4920.8720.3920.5920.5954,400
30 abr 202420.5020.7120.3620.3720.3732,500
29 abr 202420.4820.8220.4320.6520.6544,900
26 abr 202420.2620.3920.0620.3020.3038,300
25 abr 202419.9620.2019.7020.0820.0859,500
24 abr 202419.8420.2519.7020.2120.2178,000
23 abr 202419.9220.3419.9220.0520.0554,500
22 abr 202420.0020.0419.7119.7519.7592,300
19 abr 202419.4520.0419.4219.9919.99107,400
18 abr 202419.8320.0419.5019.5919.59107,700
17 abr 202420.1220.6619.7819.7819.78111,700
16 abr 202419.8720.1619.7219.9219.9284,700
15 abr 202420.1820.5019.9720.1220.1283,000
12 abr 202420.3120.4420.0220.3320.3363,300
11 abr 202420.3620.4920.0420.2920.2983,700
10 abr 202420.9020.9020.3120.4120.4195,800
09 abr 202421.3821.3921.1921.2521.2557,900
08 abr 202421.1321.3921.1021.2621.2645,500
05 abr 202421.0721.2921.0521.1421.1465,100
04 abr 202421.2121.4620.7720.8620.8674,400
03 abr 202421.0521.2920.8220.9820.9898,400
02 abr 202420.9521.2320.8520.9920.9995,700
01 abr 202421.7021.7021.0921.2221.2264,600
28 mar 202420.9021.7020.9021.5221.52119,700
27 mar 202419.8020.9019.8020.8520.85118,400
26 mar 202419.7320.1019.5519.8019.80173,600
25 mar 202419.9720.5219.6619.6919.69197,000
22 mar 202420.5721.0519.7819.7819.78107,000
21 mar 202421.4121.4320.7120.8620.86185,700
20 mar 202421.2021.3620.6621.0721.07112,400
19 mar 202422.9222.9220.4021.2321.23205,900
18 mar 202422.1023.7020.0121.2621.26323,800
15 mar 202424.7326.5024.7325.1925.19153,100
14 mar 202425.0625.1924.4225.0125.0140,100
13 mar 202425.2825.6725.1625.2625.2631,200
12 mar 202425.2525.2524.8025.0325.0341,300
11 mar 202425.4025.5824.8325.0025.0032,200
08 mar 202425.5425.7825.2125.3825.3822,400
07 mar 202425.3925.7125.2025.2525.2517,800
06 mar 202424.8925.2524.8925.1525.1515,100
05 mar 202425.5725.6024.7924.8724.8728,800
04 mar 202425.3025.6825.2525.5425.5461,800
01 mar 202425.6326.0325.3925.6025.6019,100
29 feb 202425.6826.0225.5525.7225.7222,100
28 feb 202425.1025.3824.9725.3425.3419,300
27 feb 202425.4625.4625.1325.3425.3423,500
26 feb 202425.4525.8325.0025.1725.1763,800
23 feb 202425.1125.7725.1125.4925.4929,400
22 feb 202425.0225.4524.9925.0825.0830,900
21 feb 202425.0525.3724.8825.1125.1132,200
20 feb 202424.7525.2824.4825.2225.2278,100
16 feb 202425.2525.2824.8425.0625.06262,900
15 feb 202425.3925.6425.2125.3325.3364,700
14 feb 202425.2525.3924.6525.2025.2087,400
13 feb 202425.4125.6424.7424.9224.9275,000
12 feb 202425.2526.3025.2526.0926.0978,900
09 feb 202425.0325.5724.8725.4325.4349,300
08 feb 202424.6925.3424.6525.2625.2687,500
07 feb 202425.2225.2224.5324.7924.7930,200
06 feb 202424.7025.0024.5724.9924.9932,400
05 feb 202424.2524.6024.0924.4924.4977,100
02 feb 202423.7624.6323.7324.5924.5937,600
01 feb 202423.7824.2323.6524.1924.1924,600
*Precio de cierre ajustado para división de acciones.** Precio de cierre ajustado por divisiones de acciones y distribuciones de dividendos y/o ganancias de capital.
Cargando más datos...