|
 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 | | 2008-03-19 | 123,20 | 39.829.700 | 124,60 | 120,50 | 124,60 | 00:00:00 | | 2008-03-20 | 124,50 | 45.900.500 | 126,20 | 122,70 | 122,70 | 00:00:00 | | 2008-03-21 | 124,50 | 0 | 124,50 | 124,50 | 124,50 | 00:00:00 | | 2008-03-24 | 124,50 | 0 | 124,50 | 124,50 | 124,50 | 00:00:00 | | 2008-03-25 | 129,10 | 37.801.300 | 130,30 | 126,70 | 128,40 | 00:00:00 | | 2008-03-26 | 125,90 | 37.664.000 | 130,00 | 125,40 | 130,00 | 00:00:00 | | 2008-03-27 | 127,20 | 27.552.200 | 128,80 | 125,40 | 126,00 | 00:00:00 | | 2008-03-28 | 126,40 | 35.451.600 | 126,80 | 124,70 | 126,50 | 00:00:00 | | 2008-03-31 | 126,40 | 26.076.900 | 127,70 | 124,50 | 125,00 | 00:00:00 | | 2008-04-01 | 131,30 | 31.651.300 | 131,70 | 125,30 | 125,60 | 00:00:00 | | 2008-04-02 | 136,00 | 39.880.600 | 136,40 | 129,00 | 132,00 | 00:00:00 | | 2008-04-03 | 128,90 | 45.098.300 | 137,50 | 128,80 | 136,10 | 00:00:00 | | 2008-04-04 | 133,00 | 26.137.700 | 133,00 | 128,90 | 129,70 | 00:00:00 | | 2008-04-07 | 135,30 | 29.002.600 | 135,30 | 132,60 | 133,70 | 00:00:00 | | 2008-04-08 | 134,10 | 22.072.400 | 134,10 | 132,10 | 134,00 | 00:00:00 | | 2008-04-09 | 130,80 | 24.151.500 | 133,70 | 130,70 | 133,70 | 00:00:00 | | 2008-04-10 | 131,80 | 44.770.800 | 132,40 | 128,70 | 130,00 | 00:00:00 | | 2008-04-11 | 132,00 | 39.342.400 | 134,00 | 128,70 | 132,40 | 00:00:00 | | 2008-04-14 | 131,60 | 23.613.400 | 131,90 | 129,80 | 130,80 | 00:00:00 | | 2008-04-15 | 130,90 | 51.343.700 | 134,00 | 128,70 | 132,00 | 00:00:00 | | 2008-04-16 | 124,50 | 75.929.000 | 129,80 | 121,20 | 129,70 | 00:00:00 | | 2008-04-17 | 124,70 | 163.309.400 | 126,60 | 124,40 | 125,10 | 00:00:00 | | 2008-04-18 | 127,50 | 35.127.300 | 127,80 | 124,50 | 125,60 | 00:00:00 | | 2008-04-21 | 128,60 | 35.578.300 | 129,00 | 126,90 | 128,00 | 00:00:00 | | 2008-04-22 | 126,40 | 24.964.300 | 129,00 | 125,70 | 128,20 | 00:00:00 | | 2008-04-23 | 126,00 | 34.954.900 | 127,40 | 123,80 | 126,90 | 00:00:00 | | 2008-04-24 | 125,60 | 31.533.600 | 126,20 | 123,20 | 126,20 | 00:00:00 | | 2008-04-25 | 127,40 | 20.046.100 | 127,60 | 125,50 | 126,20 | 00:00:00 | | 2008-04-28 | 128,50 | 18.254.200 | 129,40 | 127,40 | 127,40 | 00:00:00 | | 2008-04-29 | 126,10 | 15.171.600 | 129,00 | 125,00 | 126,00 | 00:00:00 | | 2008-04-30 | 126,90 | 17.342.400 | 128,00 | 125,00 | 125,70 | 00:00:00 | | 2008-05-01 | 124,90 | 10.637.600 | 126,90 | 124,70 | 126,90 | 00:00:00 | | 2008-05-02 | 127,60 | 34.994.700 | 128,60 | 125,60 | 126,50 | 00:00:00 | | 2008-05-06 | 127,30 | 40.325.300 | 128,70 | 127,00 | 127,60 | 00:00:00 | | 2008-05-07 | 126,90 | 21.896.100 | 128,10 | 126,60 | 126,90 | 00:00:00 | | 2008-05-08 | 127,60 | 22.564.000 | 128,10 | 125,30 | 125,30 | 00:00:00 | | 2008-05-09 | 125,50 | 17.453.200 | 127,10 | 123,70 | 126,30 | 00:00:00 | | 2008-05-12 | 125,00 | 14.927.800 | 126,70 | 124,80 | 125,50 | 00:00:00 | | 2008-05-13 | 124,30 | 24.372.500 | 125,90 | 122,50 | 125,90 | 00:00:00 | | 2008-05-14 | 123,70 | 39.574.100 | 125,40 | 122,60 | 124,50 | 00:00:00 | | 2008-05-15 | 122,40 | 25.426.500 | 123,60 | 121,00 | 123,10 | 00:00:00 | | 2008-05-16 | 123,70 | 22.618.200 | 124,80 | 123,00 | 123,50 | 00:00:00 | | 2008-05-19 | 124,70 | 20.919.400 | 125,00 | 122,70 | 123,80 | 00:00:00 | | 2008-05-20 | 122,50 | 24.422.200 | 124,50 | 122,30 | 124,20 | 00:00:00 | | 2008-05-21 | 120,20 | 37.445.400 | 125,00 | 119,30 | 123,60 | 00:00:00 | | 2008-05-22 | 118,30 | 31.381.300 | 119,10 | 117,30 | 118,70 | 00:00:00 | | 2008-05-23 | 118,70 | 27.127.400 | 120,40 | 117,20 | 118,80 | 00:00:00 | | 2008-05-27 | 117,80 | 20.517.000 | 119,10 | 116,80 | 118,90 | 00:00:00 | | 2008-05-28 | 119,40 | 17.785.600 | 121,10 | 118,20 | 118,80 | 00:00:00 | | 2008-05-29 | 119,20 | 26.505.000 | 120,70 | 117,70 | 119,70 | 00:00:00 | | 2008-05-30 | 119,80 | 33.018.000 | 121,90 | 119,00 | 120,00 | 00:00:00 | | 2008-06-02 | 117,00 | 26.910.800 | 119,30 | 116,30 | 119,30 | 00:00:00 | | 2008-06-03 | 118,80 | 20.344.800 | 119,20 | 116,60 | 117,00 | 00:00:00 | | 2008-06-04 | 118,40 | 17.230.800 | 119,10 | 116,90 | 118,00 | 00:00:00 | | 2008-06-05 | 119,30 | 23.407.000 | 119,90 | 117,20 | 118,90 | 00:00:00 | | 2008-06-06 | 116,00 | 29.236.100 | 120,20 | 116,00 | 119,70 | 00:00:00 | | 2008-06-10 | 113,40 | 35.291.900 | 115,50 | 111,90 | 115,00 | 00:00:00 | | 2008-06-11 | 112,00 | 47.399.800 | 115,20 | 110,90 | 112,70 | 00:00:00 | | 2008-06-12 | 112,80 | 48.106.000 | 114,20 | 111,00 | 111,80 | 00:00:00 | | 2008-06-13 | 113,30 | 17.092.000 | 113,70 | 110,50 | 112,20 | 00:00:00 | | 2008-06-16 | 114,00 | 29.189.300 | 115,00 | 113,00 | 113,40 | 00:00:00 | | 2008-06-17 | 115,90 | 22.540.800 | 117,50 | 114,30 | 114,70 | 00:00:00 | | 2008-06-18 | 110,80 | 60.320.100 | 115,20 | 110,00 | 114,30 | 00:00:00 | | 2008-06-19 | 108,10 | 32.877.900 | 110,60 | 107,60 | 109,90 | 00:00:00 | | 2008-06-20 | 106,70 | 41.396.000 | 109,30 | 106,10 | 108,80 | 00:00:00 | | 2008-06-23 | 105,80 | 22.476.900 | 107,20 | 104,50 | 106,00 | 00:00:00 | | 2008-06-24 | 106,20 | 32.175.300 | 107,30 | 104,60 | 105,40 | 00:00:00 | | 2008-06-25 | 105,70 | 22.695.000 | 107,40 | 104,90 | 106,90 | 00:00:00 | | 2008-06-26 | 100,10 | 32.042.300 | 105,30 | 100,10 | 105,30 | 00:00:00 | | 2008-06-27 | 100,20 | 26.043.200 | 101,80 | 97,60 | 100,00 | 00:00:00 | | 2008-06-30 | 100,20 | 26.105.900 | 100,80 | 98,00 | 100,40 | 00:00:00 | | 2008-07-01 | 97,90 | 28.169.900 | 100,30 | 95,20 | 99,20 | 00:00:00 | | 2008-07-02 | 99,10 | 31.291.300 | 101,20 | 95,80 | 97,90 | 00:00:00 | | 2008-07-03 | 99,30 | 37.875.800 | 101,00 | 97,00 | 97,80 | 00:00:00 | | 2008-07-04 | 94,50 | 24.456.400 | 99,40 | 93,60 | 99,30 | 00:00:00 | | 2008-07-07 | 96,50 | 32.097.100 | 97,30 | 93,90 | 95,90 | 00:00:00 | | 2008-07-08 | 96,30 | 23.218.600 | 96,80 | 92,90 | 93,80 | 00:00:00 | | 2008-07-09 | 101,50 | 37.520.200 | 102,10 | 96,80 | 97,70 | 00:00:00 | | 2008-07-10 | 98,40 | 33.093.600 | 100,10 | 98,00 | 99,80 | 00:00:00 | | 2008-07-11 | 92,60 | 41.261.100 | 100,20 | 92,10 | 98,80 | 00:00:00 | | 2008-07-14 | 94,80 | 29.786.000 | 97,80 | 93,90 | 93,90 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
