|
 LEGAL & GENERAL - [Ticker: LGEN.L] |     | | Última Transacción | 244,700 | Hora de Cotización | 2018-12-04 - 00:00:00 | | Variación | +0,100 (+1,000%) | Rango 52 Semanas | [0,000 - 0,000] | | Máximo | 246,500 | Mínimo | 244,000 | | Volumen | 3.735.852 | Volumen Medio (3m) | 0 | | Demanda / Oferta | 264,500 x 195.200 - 270,000 x 855.900 | Yield | | | Cierre Anterior | 244,600 | PER | 0,00% | | Apertura | 244,800 | EPS | 0,00 | | Fecha Ex-Dividendo | | Fecha Dividendo | | | Capitalización Bursátil | 0 | Objetivo Estimado 1 Año | 0,000 | | Nota: Los datos pueden tener un retraso de algunos minutos. |
| Ver históricos y cotizaciones de otros activos | | Descargar el Histórico en formato CSV | | Cotizaciones para LGEN.L desde 2000-01-01 hasta 2024-05-03 | | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | | 2006-01-25 | 127,25 | 35.076.200 | 128,25 | 125,50 | 126,00 | 00:00:00 | | 2006-01-26 | 126,00 | 70.965.500 | 127,75 | 124,75 | 127,00 | 00:00:00 | | 2006-01-27 | 127,25 | 65.712.700 | 128,00 | 124,25 | 126,25 | 00:00:00 | | 2006-01-30 | 126,75 | 13.047.100 | 127,25 | 125,50 | 126,75 | 00:00:00 | | 2006-01-31 | 125,25 | 28.094.000 | 127,75 | 125,25 | 126,75 | 00:00:00 | | 2006-02-01 | 126,25 | 24.903.600 | 126,50 | 125,00 | 125,00 | 00:00:00 | | 2006-02-02 | 125,25 | 26.104.700 | 127,25 | 124,75 | 127,00 | 00:00:00 | | 2006-02-03 | 125,75 | 27.273.900 | 126,75 | 125,00 | 126,25 | 00:00:00 | | 2006-02-06 | 125,75 | 28.606.500 | 127,50 | 125,25 | 125,75 | 00:00:00 | | 2006-02-07 | 125,50 | 43.497.400 | 126,75 | 124,00 | 126,75 | 00:00:00 | | 2006-02-08 | 122,00 | 58.048.300 | 124,75 | 121,75 | 124,25 | 00:00:00 | | 2006-02-09 | 125,25 | 52.994.800 | 126,00 | 122,00 | 122,00 | 00:00:00 | | 2006-02-10 | 126,00 | 40.849.100 | 127,75 | 124,75 | 125,25 | 00:00:00 | | 2006-02-13 | 126,00 | 35.216.500 | 126,75 | 124,75 | 126,75 | 00:00:00 | | 2006-02-14 | 124,00 | 43.900.400 | 127,50 | 123,50 | 126,25 | 00:00:00 | | 2006-02-15 | 124,00 | 57.213.000 | 124,75 | 121,75 | 124,75 | 00:00:00 | | 2006-02-16 | 126,75 | 48.631.500 | 127,00 | 123,75 | 124,00 | 00:00:00 | | 2006-02-17 | 128,25 | 50.537.300 | 129,25 | 126,75 | 126,75 | 00:00:00 | | 2006-02-20 | 128,50 | 10.133.600 | 128,75 | 126,50 | 128,25 | 00:00:00 | | 2006-02-21 | 131,00 | 110.986.600 | 132,50 | 128,75 | 129,50 | 00:00:00 | | 2006-02-22 | 131,75 | 40.693.600 | 131,75 | 130,25 | 130,50 | 00:00:00 | | 2006-02-23 | 130,50 | 40.486.000 | 133,50 | 130,00 | 132,25 | 00:00:00 | | 2006-02-24 | 131,75 | 52.419.500 | 132,25 | 130,50 | 130,50 | 00:00:00 | | 2006-02-27 | 132,25 | 13.820.500 | 133,25 | 131,75 | 133,00 | 00:00:00 | | 2006-02-28 | 130,25 | 31.958.900 | 132,25 | 129,50 | 131,75 | 00:00:00 | | 2006-03-01 | 130,00 | 21.397.400 | 131,00 | 129,25 | 129,50 | 00:00:00 | | 2006-03-02 | 129,50 | 25.513.000 | 133,00 | 127,25 | 129,50 | 00:00:00 | | 2006-03-03 | 127,00 | 24.706.500 | 129,00 | 125,50 | 129,00 | 00:00:00 | | 2006-03-06 | 128,75 | 36.268.000 | 130,00 | 126,50 | 126,50 | 00:00:00 | | 2006-03-07 | 126,50 | 31.728.500 | 128,00 | 126,00 | 128,00 | 00:00:00 | | 2006-03-08 | 125,00 | 42.800.500 | 127,00 | 124,50 | 127,00 | 00:00:00 | | 2006-03-09 | 127,50 | 25.847.700 | 127,50 | 125,50 | 126,00 | 00:00:00 | | 2006-03-10 | 128,00 | 15.338.600 | 128,50 | 126,25 | 127,50 | 00:00:00 | | 2006-03-13 | 131,75 | 65.191.300 | 132,50 | 127,50 | 128,00 | 00:00:00 | | 2006-03-14 | 130,75 | 34.182.500 | 132,50 | 129,75 | 131,00 | 00:00:00 | | 2006-03-15 | 133,00 | 72.419.200 | 134,50 | 130,75 | 130,75 | 00:00:00 | | 2006-03-16 | 134,00 | 47.195.800 | 135,00 | 132,00 | 133,75 | 00:00:00 | | 2006-03-17 | 143,50 | 162.740.500 | 147,00 | 137,50 | 138,25 | 00:00:00 | | 2006-03-20 | 144,75 | 101.087.100 | 153,75 | 144,50 | 148,00 | 00:00:00 | | 2006-03-21 | 145,00 | 41.601.600 | 145,50 | 144,25 | 144,25 | 00:00:00 | | 2006-03-22 | 142,00 | 55.113.200 | 145,25 | 141,50 | 145,00 | 00:00:00 | | 2006-03-23 | 146,00 | 54.326.900 | 146,25 | 142,00 | 142,50 | 00:00:00 | | 2006-03-24 | 145,75 | 58.810.100 | 147,00 | 142,00 | 146,25 | 00:00:00 | | 2006-03-27 | 143,25 | 67.067.700 | 146,75 | 142,75 | 145,00 | 00:00:00 | | 2006-03-28 | 140,00 | 49.871.000 | 144,75 | 139,25 | 144,00 | 00:00:00 | | 2006-03-29 | 140,25 | 56.588.800 | 141,75 | 139,50 | 140,75 | 00:00:00 | | 2006-03-30 | 143,25 | 38.362.500 | 144,00 | 140,25 | 141,00 | 00:00:00 | | 2006-03-31 | 142,00 | 26.383.100 | 144,00 | 141,50 | 143,25 | 00:00:00 | | 2006-04-03 | 143,00 | 51.106.400 | 143,75 | 141,00 | 142,00 | 00:00:00 | | 2006-04-04 | 145,00 | 52.533.700 | 145,25 | 142,00 | 142,00 | 00:00:00 | | 2006-04-05 | 144,50 | 53.747.600 | 145,50 | 143,00 | 144,50 | 00:00:00 | | 2006-04-06 | 143,00 | 36.076.700 | 146,00 | 142,75 | 146,00 | 00:00:00 | | 2006-04-07 | 140,75 | 25.223.500 | 143,50 | 140,50 | 143,50 | 00:00:00 | | 2006-04-10 | 141,75 | 27.962.400 | 142,50 | 139,00 | 141,25 | 00:00:00 | | 2006-04-11 | 138,75 | 67.271.100 | 142,25 | 138,25 | 141,00 | 00:00:00 | | 2006-04-12 | 140,00 | 19.024.100 | 141,00 | 137,25 | 139,50 | 00:00:00 | | 2006-04-13 | 141,25 | 30.678.400 | 141,25 | 137,75 | 140,75 | 00:00:00 | | 2006-04-14 | 141,25 | 0 | 141,25 | 141,25 | 141,25 | 00:00:00 | | 2006-04-17 | 141,25 | 0 | 141,25 | 141,25 | 141,25 | 00:00:00 | | 2006-04-18 | 141,50 | 72.983.100 | 143,50 | 140,00 | 142,00 | 00:00:00 | | 2006-04-19 | 141,00 | 24.163.600 | 141,00 | 138,25 | 140,25 | 00:00:00 | | 2006-04-20 | 140,00 | 112.316.900 | 144,00 | 139,25 | 140,25 | 00:00:00 | | 2006-04-21 | 140,75 | 30.982.100 | 142,50 | 140,00 | 140,75 | 00:00:00 | | 2006-04-24 | 139,25 | 38.129.800 | 141,25 | 139,00 | 140,75 | 00:00:00 | | 2006-04-25 | 141,50 | 43.296.700 | 142,00 | 139,75 | 139,75 | 00:00:00 | | 2006-04-26 | 142,25 | 188.509.000 | 144,50 | 141,50 | 142,00 | 00:00:00 | | 2006-04-27 | 139,75 | 53.783.600 | 143,00 | 139,25 | 143,00 | 00:00:00 | | 2006-04-28 | 138,50 | 39.920.900 | 140,25 | 138,00 | 139,75 | 00:00:00 | | 2006-05-01 | 138,50 | 0 | 138,50 | 138,50 | 138,50 | 00:00:00 | | 2006-05-02 | 139,75 | 154.524.300 | 140,25 | 137,50 | 137,75 | 00:00:00 | | 2006-05-03 | 137,50 | 31.757.400 | 143,00 | 137,00 | 139,50 | 00:00:00 | | 2006-05-04 | 139,00 | 32.504.900 | 139,25 | 136,25 | 138,00 | 00:00:00 | | 2006-05-05 | 140,75 | 18.976.600 | 141,25 | 138,50 | 138,75 | 00:00:00 | | 2006-05-08 | 142,00 | 27.422.900 | 144,00 | 141,25 | 141,75 | 00:00:00 | | 2006-05-09 | 139,75 | 43.632.200 | 143,75 | 139,50 | 141,50 | 00:00:00 | | 2006-05-10 | 139,50 | 25.926.100 | 140,25 | 139,25 | 139,75 | 00:00:00 | | 2006-05-11 | 139,75 | 37.618.600 | 142,25 | 139,25 | 139,75 | 00:00:00 | | 2006-05-12 | 136,50 | 29.502.100 | 140,00 | 136,50 | 139,50 | 00:00:00 | | 2006-05-15 | 135,50 | 89.971.600 | 136,53 | 131,04 | 136,00 | 00:00:00 | | 2006-05-16 | 134,25 | 80.551.100 | 136,00 | 133,50 | 135,50 | 00:00:00 | | 2006-05-17 | 130,25 | 76.744.900 | 136,42 | 129,75 | 134,00 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
