|
 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 | | 2007-04-18 | 160,00 | 33.821.200 | 161,00 | 159,10 | 161,00 | 00:00:00 | | 2007-04-19 | 157,10 | 49.506.700 | 160,20 | 156,60 | 159,20 | 00:00:00 | | 2007-04-20 | 157,40 | 58.515.700 | 158,70 | 156,90 | 158,40 | 00:00:00 | | 2007-04-23 | 156,60 | 30.531.900 | 157,90 | 156,30 | 157,90 | 00:00:00 | | 2007-04-24 | 155,70 | 90.243.600 | 157,70 | 155,00 | 156,30 | 00:00:00 | | 2007-04-25 | 157,20 | 34.770.000 | 157,60 | 155,40 | 156,20 | 00:00:00 | | 2007-04-26 | 157,10 | 68.290.800 | 157,70 | 155,90 | 157,70 | 00:00:00 | | 2007-04-27 | 153,30 | 140.126.100 | 157,50 | 152,80 | 156,30 | 00:00:00 | | 2007-04-30 | 154,70 | 29.239.800 | 155,40 | 152,60 | 152,60 | 00:00:00 | | 2007-05-01 | 154,00 | 26.077.400 | 155,50 | 152,80 | 154,70 | 00:00:00 | | 2007-05-02 | 154,80 | 46.423.600 | 155,90 | 154,30 | 154,40 | 00:00:00 | | 2007-05-03 | 155,00 | 70.932.200 | 156,10 | 153,80 | 154,80 | 00:00:00 | | 2007-05-04 | 158,40 | 157.424.800 | 159,10 | 155,20 | 156,20 | 00:00:00 | | 2007-05-07 | 158,40 | 0 | 158,40 | 158,40 | 158,40 | 00:00:00 | | 2007-05-08 | 156,70 | 25.507.400 | 159,00 | 156,30 | 158,10 | 00:00:00 | | 2007-05-09 | 155,50 | 43.567.300 | 158,10 | 155,00 | 156,00 | 00:00:00 | | 2007-05-10 | 156,00 | 51.741.400 | 158,00 | 154,60 | 155,50 | 00:00:00 | | 2007-05-11 | 155,00 | 42.845.000 | 156,90 | 153,00 | 155,20 | 00:00:00 | | 2007-05-14 | 155,70 | 25.962.600 | 156,50 | 154,90 | 155,80 | 00:00:00 | | 2007-05-15 | 156,60 | 39.253.100 | 157,40 | 155,10 | 155,10 | 00:00:00 | | 2007-05-16 | 157,30 | 59.274.900 | 158,10 | 155,80 | 156,50 | 00:00:00 | | 2007-05-17 | 159,10 | 50.680.300 | 159,70 | 157,50 | 158,00 | 00:00:00 | | 2007-05-18 | 159,50 | 86.309.300 | 159,80 | 158,20 | 159,80 | 00:00:00 | | 2007-05-21 | 158,80 | 25.619.200 | 160,20 | 158,30 | 160,00 | 00:00:00 | | 2007-05-22 | 157,30 | 57.349.800 | 159,80 | 156,30 | 159,30 | 00:00:00 | | 2007-05-23 | 157,10 | 38.474.400 | 158,80 | 156,40 | 156,50 | 00:00:00 | | 2007-05-24 | 153,90 | 27.633.400 | 156,00 | 153,30 | 156,00 | 00:00:00 | | 2007-05-25 | 155,20 | 28.517.600 | 155,20 | 153,20 | 154,40 | 00:00:00 | | 2007-05-28 | 155,20 | 0 | 155,20 | 155,20 | 155,20 | 00:00:00 | | 2007-05-29 | 154,20 | 34.664.300 | 155,80 | 153,30 | 155,20 | 00:00:00 | | 2007-05-30 | 154,00 | 15.377.200 | 154,00 | 151,20 | 153,90 | 00:00:00 | | 2007-05-31 | 153,70 | 19.600.800 | 155,50 | 153,00 | 154,50 | 00:00:00 | | 2007-06-01 | 153,70 | 0 | 153,70 | 153,70 | 153,70 | 00:00:00 | | 2007-06-04 | 154,40 | 19.020.500 | 155,50 | 153,50 | 155,10 | 00:00:00 | | 2007-06-05 | 154,80 | 52.809.100 | 158,30 | 154,20 | 155,40 | 00:00:00 | | 2007-06-06 | 152,60 | 38.934.500 | 155,90 | 151,90 | 155,40 | 00:00:00 | | 2007-06-07 | 149,00 | 35.581.100 | 154,20 | 147,80 | 153,50 | 00:00:00 | | 2007-06-08 | 147,40 | 51.639.200 | 148,60 | 146,80 | 147,80 | 00:00:00 | | 2007-06-11 | 150,20 | 38.517.800 | 150,20 | 147,50 | 147,50 | 00:00:00 | | 2007-06-12 | 148,00 | 26.707.700 | 150,70 | 147,40 | 150,00 | 00:00:00 | | 2007-06-13 | 151,20 | 37.963.900 | 151,70 | 147,20 | 148,20 | 00:00:00 | | 2007-06-14 | 155,90 | 75.754.900 | 156,20 | 152,00 | 153,00 | 00:00:00 | | 2007-06-15 | 160,20 | 79.725.600 | 161,30 | 156,50 | 156,60 | 00:00:00 | | 2007-06-18 | 159,00 | 45.790.700 | 161,40 | 158,50 | 160,10 | 00:00:00 | | 2007-06-19 | 158,90 | 54.715.200 | 160,80 | 157,60 | 159,50 | 00:00:00 | | 2007-06-20 | 158,60 | 31.515.400 | 160,80 | 158,00 | 159,50 | 00:00:00 | | 2007-06-21 | 155,60 | 34.476.700 | 158,70 | 154,30 | 158,20 | 00:00:00 | | 2007-06-22 | 153,90 | 36.273.300 | 156,40 | 153,20 | 156,00 | 00:00:00 | | 2007-06-25 | 153,90 | 23.201.700 | 154,20 | 152,70 | 153,50 | 00:00:00 | | 2007-06-26 | 150,80 | 26.085.400 | 153,60 | 150,80 | 153,50 | 00:00:00 | | 2007-06-27 | 147,80 | 49.616.700 | 150,50 | 146,50 | 150,50 | 00:00:00 | | 2007-06-28 | 149,10 | 29.806.100 | 149,50 | 147,70 | 148,70 | 00:00:00 | | 2007-06-29 | 150,10 | 42.971.300 | 151,00 | 147,10 | 149,60 | 00:00:00 | | 2007-07-02 | 148,10 | 29.301.000 | 149,80 | 146,80 | 149,80 | 00:00:00 | | 2007-07-03 | 150,30 | 33.094.200 | 151,00 | 148,00 | 148,50 | 00:00:00 | | 2007-07-04 | 150,10 | 25.074.600 | 152,00 | 149,00 | 151,00 | 00:00:00 | | 2007-07-05 | 149,50 | 27.962.600 | 151,10 | 148,70 | 151,10 | 00:00:00 | | 2007-07-06 | 151,70 | 38.434.500 | 152,00 | 148,40 | 150,00 | 00:00:00 | | 2007-07-09 | 151,80 | 16.857.400 | 153,80 | 151,10 | 152,70 | 00:00:00 | | 2007-07-10 | 149,40 | 26.245.500 | 152,30 | 148,60 | 151,50 | 00:00:00 | | 2007-07-11 | 147,60 | 28.972.300 | 148,20 | 145,80 | 147,70 | 00:00:00 | | 2007-07-12 | 149,90 | 33.513.500 | 150,00 | 147,10 | 148,00 | 00:00:00 | | 2007-07-13 | 151,10 | 22.066.100 | 152,50 | 149,00 | 151,50 | 00:00:00 | | 2007-07-16 | 151,50 | 16.145.100 | 152,60 | 150,80 | 151,90 | 00:00:00 | | 2007-07-17 | 150,30 | 17.494.000 | 151,90 | 149,50 | 151,90 | 00:00:00 | | 2007-07-18 | 147,30 | 14.889.100 | 149,70 | 147,30 | 148,20 | 00:00:00 | | 2007-07-19 | 150,20 | 31.291.300 | 150,50 | 147,70 | 148,00 | 00:00:00 | | 2007-07-20 | 151,20 | 43.606.300 | 151,90 | 148,80 | 149,90 | 00:00:00 | | 2007-07-23 | 155,30 | 77.896.100 | 161,80 | 153,00 | 153,00 | 00:00:00 | | 2007-07-24 | 151,00 | 52.690.700 | 156,40 | 150,10 | 155,30 | 00:00:00 | | 2007-07-25 | 150,50 | 32.856.500 | 151,70 | 149,40 | 150,80 | 00:00:00 | | 2007-07-26 | 138,10 | 138.805.800 | 150,80 | 138,10 | 150,80 | 00:00:00 | | 2007-07-27 | 137,00 | 76.405.700 | 139,70 | 134,50 | 136,00 | 00:00:00 | | 2007-07-30 | 135,60 | 43.608.900 | 137,10 | 135,00 | 136,50 | 00:00:00 | | 2007-07-31 | 140,30 | 83.404.500 | 140,70 | 133,30 | 135,60 | 00:00:00 | | 2007-08-01 | 136,50 | 61.413.700 | 138,90 | 135,90 | 136,90 | 00:00:00 | | 2007-08-02 | 138,40 | 53.160.800 | 139,20 | 136,00 | 137,10 | 00:00:00 | | 2007-08-03 | 137,70 | 31.675.800 | 139,60 | 137,40 | 138,60 | 00:00:00 | | 2007-08-06 | 135,50 | 34.690.800 | 137,90 | 135,00 | 135,60 | 00:00:00 | | 2007-08-07 | 139,00 | 39.565.400 | 139,80 | 136,10 | 136,30 | 00:00:00 | | 2007-08-08 | 143,10 | 66.814.400 | 144,10 | 139,50 | 140,00 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
