|
 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 | | 2007-08-08 | 143,10 | 66.814.400 | 144,10 | 139,50 | 140,00 | 00:00:00 | | 2007-08-09 | 140,00 | 76.190.200 | 143,50 | 137,70 | 142,50 | 00:00:00 | | 2007-08-10 | 134,00 | 48.986.700 | 140,50 | 133,70 | 137,90 | 00:00:00 | | 2007-08-13 | 139,00 | 35.745.700 | 139,80 | 135,20 | 135,90 | 00:00:00 | | 2007-08-14 | 136,90 | 24.274.800 | 140,80 | 135,70 | 137,60 | 00:00:00 | | 2007-08-15 | 134,80 | 31.369.500 | 136,50 | 133,20 | 135,60 | 00:00:00 | | 2007-08-16 | 129,70 | 33.410.200 | 132,90 | 129,40 | 132,10 | 00:00:00 | | 2007-08-17 | 137,40 | 52.972.100 | 139,90 | 127,80 | 129,60 | 00:00:00 | | 2007-08-20 | 136,60 | 23.561.000 | 140,00 | 136,50 | 138,20 | 00:00:00 | | 2007-08-21 | 137,00 | 29.347.200 | 139,20 | 135,20 | 136,90 | 00:00:00 | | 2007-08-22 | 142,10 | 51.330.100 | 142,60 | 137,20 | 137,20 | 00:00:00 | | 2007-08-23 | 139,60 | 56.340.900 | 144,70 | 139,40 | 143,80 | 00:00:00 | | 2007-08-24 | 138,20 | 23.759.000 | 140,30 | 138,00 | 139,50 | 00:00:00 | | 2007-08-27 | 138,20 | 0 | 138,20 | 138,20 | 138,20 | 00:00:00 | | 2007-08-28 | 136,50 | 28.135.300 | 138,70 | 136,40 | 137,30 | 00:00:00 | | 2007-08-29 | 137,90 | 30.176.300 | 138,40 | 135,30 | 136,40 | 00:00:00 | | 2007-08-30 | 142,00 | 54.301.900 | 142,10 | 138,20 | 139,40 | 00:00:00 | | 2007-08-31 | 145,10 | 40.758.700 | 145,40 | 141,90 | 144,00 | 00:00:00 | | 2007-09-03 | 145,60 | 18.738.000 | 146,90 | 144,60 | 145,60 | 00:00:00 | | 2007-09-04 | 146,70 | 19.899.300 | 147,20 | 144,20 | 145,10 | 00:00:00 | | 2007-09-05 | 141,30 | 31.494.300 | 145,60 | 140,20 | 144,10 | 00:00:00 | | 2007-09-06 | 138,00 | 72.658.600 | 143,90 | 135,90 | 142,00 | 00:00:00 | | 2007-09-07 | 134,30 | 32.149.700 | 138,90 | 134,30 | 137,10 | 00:00:00 | | 2007-09-10 | 132,60 | 18.463.900 | 135,70 | 132,00 | 134,30 | 00:00:00 | | 2007-09-11 | 136,50 | 23.905.900 | 137,00 | 133,60 | 133,90 | 00:00:00 | | 2007-09-12 | 132,68 | 44.298.800 | 137,10 | 131,70 | 136,60 | 00:00:00 | | 2007-09-13 | 134,00 | 32.772.900 | 134,50 | 131,60 | 132,60 | 00:00:00 | | 2007-09-14 | 130,20 | 37.241.000 | 132,50 | 127,60 | 132,50 | 00:00:00 | | 2007-09-17 | 124,60 | 34.331.700 | 130,50 | 124,50 | 129,40 | 00:00:00 | | 2007-09-18 | 128,20 | 43.872.200 | 129,10 | 124,00 | 124,00 | 00:00:00 | | 2007-09-19 | 135,90 | 63.609.900 | 137,70 | 130,20 | 130,30 | 00:00:00 | | 2007-09-20 | 133,80 | 35.095.700 | 136,10 | 133,50 | 135,80 | 00:00:00 | | 2007-09-21 | 132,00 | 86.983.600 | 134,20 | 130,80 | 132,40 | 00:00:00 | | 2007-09-24 | 130,70 | 40.634.100 | 132,20 | 130,20 | 130,90 | 00:00:00 | | 2007-09-25 | 129,80 | 50.901.100 | 131,90 | 129,30 | 130,50 | 00:00:00 | | 2007-09-26 | 132,60 | 56.678.300 | 134,60 | 130,00 | 130,00 | 00:00:00 | | 2007-09-27 | 134,90 | 41.785.100 | 135,30 | 130,80 | 133,20 | 00:00:00 | | 2007-09-28 | 133,60 | 40.806.100 | 136,00 | 131,60 | 134,50 | 00:00:00 | | 2007-10-01 | 136,20 | 50.022.400 | 138,00 | 130,40 | 131,50 | 00:00:00 | | 2007-10-02 | 136,70 | 54.958.700 | 140,30 | 135,50 | 138,00 | 00:00:00 | | 2007-10-03 | 138,60 | 44.246.100 | 139,30 | 135,90 | 136,60 | 00:00:00 | | 2007-10-04 | 140,40 | 67.174.300 | 144,00 | 137,50 | 137,90 | 00:00:00 | | 2007-10-05 | 142,60 | 52.259.400 | 143,30 | 140,20 | 141,30 | 00:00:00 | | 2007-10-08 | 141,50 | 27.201.300 | 142,90 | 140,80 | 142,80 | 00:00:00 | | 2007-10-09 | 143,30 | 37.271.500 | 144,00 | 140,60 | 141,80 | 00:00:00 | | 2007-10-10 | 142,70 | 42.862.300 | 144,40 | 141,70 | 143,20 | 00:00:00 | | 2007-10-11 | 140,20 | 52.492.300 | 143,60 | 139,90 | 142,70 | 00:00:00 | | 2007-10-12 | 141,80 | 47.325.600 | 141,90 | 139,10 | 139,60 | 00:00:00 | | 2007-10-15 | 135,50 | 66.072.500 | 143,50 | 134,00 | 141,30 | 00:00:00 | | 2007-10-16 | 134,30 | 65.862.400 | 137,50 | 133,00 | 135,30 | 00:00:00 | | 2007-10-17 | 134,10 | 48.742.700 | 136,00 | 133,00 | 134,80 | 00:00:00 | | 2007-10-18 | 131,50 | 50.531.100 | 135,60 | 130,10 | 134,90 | 00:00:00 | | 2007-10-19 | 130,30 | 40.658.100 | 132,50 | 129,50 | 131,50 | 00:00:00 | | 2007-10-22 | 128,00 | 32.434.000 | 129,00 | 127,00 | 127,70 | 00:00:00 | | 2007-10-23 | 131,80 | 35.682.700 | 132,90 | 129,40 | 129,50 | 00:00:00 | | 2007-10-24 | 130,50 | 31.609.100 | 133,20 | 129,60 | 132,50 | 00:00:00 | | 2007-10-25 | 131,70 | 51.682.000 | 132,30 | 130,90 | 132,30 | 00:00:00 | | 2007-10-26 | 135,20 | 37.497.000 | 136,50 | 129,00 | 130,70 | 00:00:00 | | 2007-10-29 | 136,70 | 46.609.200 | 137,80 | 135,20 | 136,90 | 00:00:00 | | 2007-10-30 | 137,80 | 27.929.500 | 138,20 | 134,60 | 136,10 | 00:00:00 | | 2007-10-31 | 140,10 | 20.008.900 | 140,10 | 137,50 | 138,30 | 00:00:00 | | 2007-11-01 | 135,10 | 31.363.400 | 141,50 | 134,00 | 139,30 | 00:00:00 | | 2007-11-02 | 132,50 | 35.066.200 | 133,80 | 131,30 | 133,80 | 00:00:00 | | 2007-11-05 | 131,50 | 16.803.800 | 132,40 | 129,20 | 132,40 | 00:00:00 | | 2007-11-06 | 130,40 | 16.148.200 | 133,20 | 130,10 | 132,80 | 00:00:00 | | 2007-11-07 | 127,00 | 23.202.700 | 131,40 | 126,90 | 131,40 | 00:00:00 | | 2007-11-08 | 126,00 | 45.016.600 | 129,50 | 124,00 | 127,80 | 00:00:00 | | 2007-11-09 | 122,30 | 33.712.800 | 127,90 | 121,10 | 126,10 | 00:00:00 | | 2007-11-12 | 127,20 | 35.935.900 | 127,30 | 122,00 | 122,30 | 00:00:00 | | 2007-11-13 | 127,50 | 21.279.400 | 128,40 | 125,00 | 125,70 | 00:00:00 | | 2007-11-14 | 129,70 | 25.553.300 | 131,80 | 127,90 | 128,50 | 00:00:00 | | 2007-11-15 | 126,90 | 24.320.800 | 130,10 | 126,10 | 129,90 | 00:00:00 | | 2007-11-16 | 123,50 | 27.812.100 | 126,30 | 122,60 | 126,30 | 00:00:00 | | 2007-11-19 | 122,50 | 39.792.500 | 123,80 | 121,20 | 123,50 | 00:00:00 | | 2007-11-20 | 125,80 | 26.855.200 | 125,80 | 122,00 | 123,70 | 00:00:00 | | 2007-11-21 | 123,80 | 27.186.000 | 126,50 | 122,80 | 124,80 | 00:00:00 | | 2007-11-22 | 125,00 | 21.566.200 | 125,30 | 122,40 | 124,80 | 00:00:00 | | 2007-11-23 | 128,90 | 28.278.500 | 129,10 | 123,80 | 126,20 | 00:00:00 | | 2007-11-26 | 125,60 | 26.666.200 | 130,80 | 124,90 | 130,50 | 00:00:00 | | 2007-11-27 | 125,30 | 36.829.100 | 126,40 | 123,10 | 125,00 | 00:00:00 | | 2007-11-28 | 127,60 | 41.710.900 | 128,20 | 123,10 | 125,50 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
