Legrand SA (LR.PA)

Paris - Paris Precio retrasado. Divisa en EUR.

Añadir a la lista de seguimiento

95.34

-2.34

(-2.40%)

Al cierre: 05:37PM CEST

Periodo de tiempo:

03 may 2023 - 03 may 2024

Mostrar:

Precios históricos

Frecuencia:

A diario

Divisa en EURDescargar

Fecha	Abrir	Alto	Bajo	Cierre*	Cierre ajustado**	Volumen
03 may 2024	93.50	96.34	92.92	95.34	95.34	983,863
02 may 2024	96.60	97.88	95.74	97.68	97.68	749,589
30 abr 2024	97.78	97.78	96.46	96.86	96.86	541,544
29 abr 2024	98.12	98.76	97.72	97.74	97.74	286,717
26 abr 2024	96.36	98.18	95.92	97.84	97.84	401,618
25 abr 2024	97.26	97.30	94.68	95.70	95.70	515,509
24 abr 2024	96.82	98.44	96.04	97.94	97.94	673,855
23 abr 2024	98.06	98.10	96.00	96.50	96.50	405,235
22 abr 2024	96.18	96.34	94.86	94.98	94.98	334,602
19 abr 2024	95.36	96.00	94.62	95.48	95.48	473,229
18 abr 2024	96.00	96.42	95.52	96.42	96.42	454,796
17 abr 2024	94.02	95.40	94.02	94.38	94.38	377,940
16 abr 2024	94.00	94.54	93.50	94.34	94.34	346,652
15 abr 2024	95.06	96.62	94.98	95.40	95.40	369,336
12 abr 2024	95.30	95.86	94.54	94.86	94.86	314,286
11 abr 2024	95.00	96.02	93.24	94.60	94.60	404,398
10 abr 2024	94.46	95.44	93.88	95.30	95.30	379,063
09 abr 2024	95.38	95.60	93.90	93.90	93.90	498,358
08 abr 2024	96.00	96.22	95.54	95.54	95.54	360,938
05 abr 2024	93.92	96.06	93.56	96.06	96.06	533,635
04 abr 2024	96.48	96.50	95.06	95.96	95.96	456,533
03 abr 2024	95.60	96.54	95.42	96.28	96.28	385,777
02 abr 2024	97.92	98.40	95.62	95.62	95.62	523,555
28 mar 2024	98.46	98.66	97.82	98.22	98.22	642,073
27 mar 2024	96.74	97.04	96.00	96.56	96.56	356,042
26 mar 2024	96.42	96.72	95.88	96.60	96.60	380,661
25 mar 2024	98.40	98.40	96.48	96.60	96.60	607,439
22 mar 2024	99.10	99.44	97.80	98.52	98.52	558,279
21 mar 2024	99.58	99.66	98.54	99.64	99.64	470,939
20 mar 2024	97.70	99.08	97.12	98.64	98.64	400,101
19 mar 2024	97.48	98.36	97.10	98.06	98.06	593,883
18 mar 2024	97.70	98.08	96.64	97.52	97.52	341,013
15 mar 2024	97.48	98.94	97.42	97.74	97.74	1,049,017
14 mar 2024	97.12	98.98	97.12	97.64	97.64	565,202
13 mar 2024	97.60	97.90	96.64	96.68	96.68	455,644
12 mar 2024	95.62	98.08	95.60	97.50	97.50	667,784
11 mar 2024	95.70	95.78	94.88	95.50	95.50	432,856
08 mar 2024	95.66	96.44	95.60	96.10	96.10	505,559
07 mar 2024	94.88	96.46	94.56	95.78	95.78	573,886
06 mar 2024	93.50	95.78	93.40	95.38	95.38	529,977
05 mar 2024	93.00	93.90	92.92	92.92	92.92	304,999
04 mar 2024	93.40	93.40	92.44	93.20	93.20	330,933
01 mar 2024	93.94	94.34	92.36	92.94	92.94	302,012
29 feb 2024	92.32	93.98	91.70	93.50	93.50	1,160,611
28 feb 2024	90.86	92.10	90.60	92.10	92.10	491,208
27 feb 2024	89.70	91.02	89.16	90.88	90.88	417,539
26 feb 2024	90.00	91.22	89.70	89.94	89.94	382,290
23 feb 2024	89.84	90.74	89.22	90.18	90.18	397,023
22 feb 2024	90.08	90.90	89.60	90.02	90.02	451,996
21 feb 2024	89.30	89.78	88.72	89.48	89.48	389,422
20 feb 2024	89.20	89.78	88.50	89.08	89.08	402,634
19 feb 2024	91.36	91.62	89.30	89.68	89.68	397,594
16 feb 2024	90.76	93.08	90.76	92.02	92.02	606,938
15 feb 2024	92.80	95.00	90.36	90.36	90.36	742,515
14 feb 2024	90.68	91.16	90.30	90.98	90.98	321,367
13 feb 2024	93.04	93.08	90.12	90.96	90.96	445,513
12 feb 2024	94.02	94.60	93.06	93.20	93.20	312,295
09 feb 2024	93.22	94.38	93.20	93.54	93.54	312,174
08 feb 2024	91.82	93.22	91.34	93.22	93.22	368,060
07 feb 2024	91.30	91.64	90.80	91.64	91.64	350,556
06 feb 2024	91.50	92.30	91.12	91.12	91.12	536,271
05 feb 2024	90.70	91.02	90.16	90.52	90.52	307,247
02 feb 2024	90.60	91.22	90.50	90.74	90.74	426,130
01 feb 2024	90.14	91.90	89.86	91.24	91.24	492,100
31 ene 2024	90.50	91.62	90.24	90.24	90.24	501,594
30 ene 2024	89.96	90.68	89.88	90.28	90.28	458,110
29 ene 2024	90.38	90.38	89.20	89.68	89.68	420,948
26 ene 2024	90.32	91.04	89.52	90.34	90.34	553,550
25 ene 2024	90.50	90.72	89.96	90.30	90.30	526,698
24 ene 2024	91.10	91.34	90.54	90.62	90.62	380,434
23 ene 2024	91.54	91.64	90.12	90.40	90.40	355,475
22 ene 2024	90.72	91.42	90.64	91.20	91.20	321,237
19 ene 2024	90.50	90.88	89.70	89.80	89.80	442,020
18 ene 2024	89.26	90.14	89.06	90.10	90.10	312,822
17 ene 2024	89.40	89.42	88.66	89.28	89.28	375,835
16 ene 2024	90.56	90.56	89.82	90.12	90.12	321,116
15 ene 2024	91.52	91.58	90.82	91.24	91.24	201,982
12 ene 2024	90.10	91.42	90.00	91.42	91.42	347,728
11 ene 2024	90.30	90.84	89.46	89.52	89.52	517,406
10 ene 2024	89.64	89.78	88.44	89.54	89.54	658,862
09 ene 2024	91.04	91.04	89.16	89.60	89.60	496,519
08 ene 2024	91.10	91.26	89.80	91.04	91.04	471,248
05 ene 2024	91.96	91.98	90.50	91.30	91.30	386,142
04 ene 2024	91.56	92.32	90.96	92.32	92.32	415,729
03 ene 2024	92.50	92.68	90.80	91.68	91.68	482,724
02 ene 2024	94.20	94.50	92.76	93.14	93.14	263,381
29 dic 2023	94.12	94.40	93.86	94.10	94.10	200,012
28 dic 2023	94.66	94.70	93.96	94.20	94.20	186,117
27 dic 2023	94.62	95.12	94.50	94.62	94.62	181,906
22 dic 2023	95.20	95.44	94.44	94.60	94.60	256,262
21 dic 2023	94.20	95.16	94.04	95.16	95.16	286,478
20 dic 2023	94.40	94.98	94.14	94.86	94.86	279,381
19 dic 2023	95.36	95.90	94.22	94.50	94.50	564,174
18 dic 2023	96.20	96.86	96.04	96.18	96.18	348,069
15 dic 2023	97.00	97.22	96.06	96.90	96.90	921,633
14 dic 2023	95.30	96.60	95.26	96.50	96.50	647,846
13 dic 2023	95.04	95.46	94.46	94.46	94.46	300,197
12 dic 2023	94.50	95.40	94.50	94.80	94.80	402,836
11 dic 2023	93.94	95.58	93.88	94.94	94.94	552,528
08 dic 2023	92.00	94.46	91.90	93.88	93.88	481,241
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...

S&P 5005,129.20+65.00(+1.28%)

Dow Jones38,697.06+471.40(+1.23%)

Nasdaq16,160.65+319.69(+2.02%)

Russell 20002,034.60+18.49(+0.92%)

Petróleo78.33-0.62(-0.79%)

Oro2,311.00+1.40(+0.06%)

Legrand SA (LR.PA)

S&P 500
5,129.20
+65.00(+1.28%)

Dow Jones
38,697.06
+471.40(+1.23%)

Nasdaq
16,160.65
+319.69(+2.02%)

Russell 2000
2,034.60
+18.49(+0.92%)

Petróleo
78.33
-0.62(-0.79%)

Oro
2,311.00
+1.40(+0.06%)