|
 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 | | 2006-05-17 | 130,25 | 76.744.900 | 136,42 | 129,75 | 134,00 | 00:00:00 | | 2006-05-18 | 130,00 | 36.406.800 | 132,00 | 127,82 | 131,25 | 00:00:00 | | 2006-05-19 | 129,50 | 32.081.700 | 131,75 | 127,75 | 128,75 | 00:00:00 | | 2006-05-22 | 126,75 | 26.279.700 | 130,65 | 125,25 | 129,00 | 00:00:00 | | 2006-05-23 | 130,50 | 29.380.600 | 132,13 | 126,92 | 126,75 | 00:00:00 | | 2006-05-24 | 125,75 | 42.309.000 | 130,48 | 125,75 | 128,75 | 00:00:00 | | 2006-05-25 | 127,50 | 30.927.700 | 128,00 | 123,84 | 126,25 | 00:00:00 | | 2006-05-26 | 130,00 | 29.687.600 | 130,75 | 128,15 | 129,25 | 00:00:00 | | 2006-05-29 | 130,00 | 0 | 130,00 | 130,00 | 130,00 | 00:00:00 | | 2006-05-30 | 126,00 | 110.045.700 | 130,00 | 125,25 | 130,00 | 00:00:00 | | 2006-05-31 | 128,00 | 41.800.200 | 129,74 | 120,85 | 125,75 | 00:00:00 | | 2006-06-01 | 128,25 | 24.128.900 | 129,25 | 126,25 | 127,75 | 00:00:00 | | 2006-06-02 | 127,25 | 48.799.900 | 129,50 | 125,90 | 129,50 | 00:00:00 | | 2006-06-05 | 125,75 | 32.108.600 | 127,67 | 124,83 | 127,25 | 00:00:00 | | 2006-06-06 | 123,75 | 23.414.300 | 124,92 | 123,50 | 123,50 | 00:00:00 | | 2006-06-07 | 125,50 | 26.550.500 | 125,97 | 123,58 | 123,50 | 00:00:00 | | 2006-06-08 | 121,50 | 27.935.800 | 124,00 | 121,00 | 122,25 | 00:00:00 | | 2006-06-09 | 123,25 | 34.504.200 | 124,75 | 122,50 | 123,00 | 00:00:00 | | 2006-06-12 | 120,75 | 63.649.900 | 123,92 | 119,73 | 123,00 | 00:00:00 | | 2006-06-13 | 119,25 | 42.039.200 | 120,90 | 117,04 | 118,00 | 00:00:00 | | 2006-06-14 | 119,75 | 33.881.700 | 121,10 | 118,62 | 120,00 | 00:00:00 | | 2006-06-15 | 123,75 | 32.849.000 | 124,67 | 120,50 | 120,50 | 00:00:00 | | 2006-06-16 | 122,75 | 78.578.600 | 128,88 | 122,75 | 125,00 | 00:00:00 | | 2006-06-19 | 125,75 | 23.512.900 | 126,00 | 123,31 | 124,25 | 00:00:00 | | 2006-06-20 | 126,50 | 24.451.400 | 126,69 | 123,69 | 125,25 | 00:00:00 | | 2006-06-21 | 125,50 | 24.680.100 | 126,94 | 124,75 | 127,50 | 00:00:00 | | 2006-06-22 | 126,75 | 19.998.100 | 127,75 | 125,25 | 127,25 | 00:00:00 | | 2006-06-23 | 126,25 | 20.188.900 | 127,35 | 125,50 | 126,25 | 00:00:00 | | 2006-06-26 | 127,25 | 19.046.800 | 127,43 | 126,00 | 126,50 | 00:00:00 | | 2006-06-27 | 126,00 | 22.700.000 | 128,75 | 125,56 | 128,75 | 00:00:00 | | 2006-06-28 | 125,50 | 28.204.800 | 127,00 | 124,75 | 125,75 | 00:00:00 | | 2006-06-29 | 127,25 | 40.307.100 | 127,50 | 126,25 | 126,25 | 00:00:00 | | 2006-06-30 | 128,25 | 33.505.600 | 129,00 | 127,25 | 128,50 | 00:00:00 | | 2006-07-03 | 129,75 | 25.468.500 | 130,00 | 128,75 | 129,00 | 00:00:00 | | 2006-07-04 | 130,25 | 23.902.400 | 130,50 | 128,00 | 129,75 | 00:00:00 | | 2006-07-05 | 129,25 | 101.580.500 | 132,25 | 128,75 | 129,50 | 00:00:00 | | 2006-07-06 | 131,25 | 36.376.100 | 131,50 | 129,00 | 129,50 | 00:00:00 | | 2006-07-07 | 129,25 | 33.748.300 | 130,75 | 128,50 | 130,75 | 00:00:00 | | 2006-07-10 | 129,75 | 9.164.500 | 130,25 | 128,75 | 128,75 | 00:00:00 | | 2006-07-11 | 128,75 | 26.676.300 | 130,50 | 128,50 | 129,75 | 00:00:00 | | 2006-07-12 | 127,75 | 20.463.600 | 130,25 | 127,00 | 129,25 | 00:00:00 | | 2006-07-13 | 123,50 | 57.582.400 | 127,00 | 123,00 | 127,00 | 00:00:00 | | 2006-07-14 | 123,50 | 40.071.000 | 124,75 | 121,25 | 121,50 | 00:00:00 | | 2006-07-17 | 122,50 | 17.645.100 | 123,50 | 121,25 | 123,50 | 00:00:00 | | 2006-07-18 | 121,00 | 27.156.400 | 122,75 | 120,75 | 121,50 | 00:00:00 | | 2006-07-19 | 124,25 | 23.409.400 | 124,75 | 121,75 | 122,00 | 00:00:00 | | 2006-07-20 | 125,00 | 33.747.600 | 126,75 | 124,25 | 124,50 | 00:00:00 | | 2006-07-21 | 124,25 | 28.785.300 | 126,25 | 123,75 | 124,75 | 00:00:00 | | 2006-07-24 | 129,25 | 31.518.900 | 129,25 | 124,00 | 124,25 | 00:00:00 | | 2006-07-25 | 128,00 | 39.611.000 | 130,00 | 127,50 | 129,75 | 00:00:00 | | 2006-07-26 | 127,25 | 37.719.000 | 129,00 | 126,00 | 128,25 | 00:00:00 | | 2006-07-27 | 126,50 | 57.444.900 | 129,00 | 125,25 | 128,25 | 00:00:00 | | 2006-07-28 | 126,75 | 58.840.700 | 127,50 | 123,50 | 126,00 | 00:00:00 | | 2006-07-31 | 124,25 | 36.088.500 | 127,25 | 124,25 | 127,00 | 00:00:00 | | 2006-08-01 | 123,00 | 37.470.500 | 125,75 | 122,00 | 124,00 | 00:00:00 | | 2006-08-02 | 124,75 | 49.389.100 | 125,25 | 122,75 | 123,00 | 00:00:00 | | 2006-08-03 | 124,75 | 0 | 124,75 | 124,75 | 124,75 | 00:00:00 | | 2006-08-04 | 126,00 | 49.270.800 | 126,75 | 122,50 | 123,75 | 00:00:00 | | 2006-08-07 | 124,75 | 20.408.400 | 125,50 | 124,25 | 124,25 | 00:00:00 | | 2006-08-08 | 123,25 | 50.304.800 | 126,00 | 123,00 | 126,00 | 00:00:00 | | 2006-08-09 | 125,00 | 29.389.200 | 125,50 | 123,00 | 123,75 | 00:00:00 | | 2006-08-10 | 123,50 | 26.497.300 | 124,00 | 122,00 | 123,25 | 00:00:00 | | 2006-08-11 | 124,00 | 16.209.400 | 124,50 | 123,25 | 123,25 | 00:00:00 | | 2006-08-14 | 125,00 | 14.078.100 | 125,50 | 124,00 | 125,25 | 00:00:00 | | 2006-08-15 | 126,75 | 15.692.500 | 127,00 | 124,25 | 124,25 | 00:00:00 | | 2006-08-16 | 126,75 | 20.445.400 | 127,75 | 124,75 | 126,75 | 00:00:00 | | 2006-08-17 | 129,00 | 23.827.500 | 129,25 | 127,00 | 127,25 | 00:00:00 | | 2006-08-18 | 127,00 | 25.394.900 | 129,00 | 126,50 | 129,00 | 00:00:00 | | 2006-08-21 | 126,25 | 25.921.300 | 127,25 | 125,25 | 126,75 | 00:00:00 | | 2006-08-22 | 127,75 | 31.083.800 | 128,50 | 125,50 | 127,00 | 00:00:00 | | 2006-08-23 | 125,75 | 39.585.900 | 129,75 | 125,50 | 128,50 | 00:00:00 | | 2006-08-24 | 128,25 | 65.827.300 | 128,75 | 125,00 | 126,50 | 00:00:00 | | 2006-08-25 | 129,25 | 37.105.000 | 129,75 | 127,50 | 127,75 | 00:00:00 | | 2006-08-28 | 129,25 | 0 | 129,25 | 129,25 | 129,25 | 00:00:00 | | 2006-08-29 | 131,25 | 54.222.700 | 133,75 | 129,00 | 130,00 | 00:00:00 | | 2006-08-30 | 133,50 | 68.017.500 | 134,50 | 131,00 | 131,25 | 00:00:00 | | 2006-08-31 | 131,50 | 35.036.300 | 133,75 | 131,25 | 133,50 | 00:00:00 | | 2006-09-01 | 135,50 | 58.663.900 | 135,75 | 131,50 | 131,50 | 00:00:00 | | 2006-09-04 | 137,00 | 33.827.000 | 137,00 | 134,75 | 135,25 | 00:00:00 | | 2006-09-05 | 136,00 | 25.987.000 | 137,50 | 135,00 | 137,25 | 00:00:00 | | 2006-09-06 | 132,50 | 47.962.300 | 136,75 | 132,00 | 135,00 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
