|
 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 | | 2008-07-14 | 94,80 | 29.786.000 | 97,80 | 93,90 | 93,90 | 00:00:00 | | 2008-07-15 | 91,50 | 26.343.700 | 94,10 | 89,70 | 93,70 | 00:00:00 | | 2008-07-16 | 93,50 | 34.043.400 | 94,50 | 88,70 | 92,20 | 00:00:00 | | 2008-07-17 | 95,70 | 42.439.200 | 96,80 | 93,90 | 95,60 | 00:00:00 | | 2008-07-18 | 101,60 | 39.875.400 | 102,00 | 94,70 | 95,30 | 00:00:00 | | 2008-07-21 | 100,90 | 25.065.100 | 101,30 | 98,50 | 100,90 | 00:00:00 | | 2008-07-22 | 101,60 | 36.008.800 | 102,00 | 97,70 | 100,10 | 00:00:00 | | 2008-07-23 | 106,50 | 34.549.300 | 107,10 | 102,50 | 103,60 | 00:00:00 | | 2008-07-24 | 105,70 | 36.919.600 | 108,00 | 104,60 | 106,50 | 00:00:00 | | 2008-07-25 | 98,60 | 39.166.200 | 104,30 | 97,40 | 103,40 | 00:00:00 | | 2008-07-28 | 95,80 | 21.797.600 | 98,70 | 95,30 | 98,70 | 00:00:00 | | 2008-07-29 | 93,50 | 17.255.100 | 94,80 | 91,20 | 93,80 | 00:00:00 | | 2008-07-30 | 98,50 | 23.343.700 | 100,50 | 93,60 | 94,00 | 00:00:00 | | 2008-07-31 | 97,80 | 28.677.200 | 99,00 | 95,60 | 98,90 | 00:00:00 | | 2008-08-01 | 96,80 | 21.452.100 | 98,90 | 95,20 | 97,20 | 00:00:00 | | 2008-08-04 | 96,60 | 15.175.300 | 98,20 | 96,10 | 98,00 | 00:00:00 | | 2008-08-05 | 108,30 | 67.300.700 | 109,40 | 98,30 | 99,50 | 00:00:00 | | 2008-08-06 | 107,60 | 43.653.200 | 108,80 | 103,70 | 108,00 | 00:00:00 | | 2008-08-07 | 110,80 | 44.523.400 | 111,80 | 105,40 | 107,00 | 00:00:00 | | 2008-08-08 | 110,30 | 20.344.100 | 111,30 | 107,20 | 109,60 | 00:00:00 | | 2008-08-11 | 110,90 | 24.140.000 | 111,40 | 109,30 | 111,00 | 00:00:00 | | 2008-08-12 | 111,00 | 21.068.800 | 113,00 | 109,50 | 110,80 | 00:00:00 | | 2008-08-13 | 104,40 | 28.063.000 | 110,80 | 104,00 | 110,10 | 00:00:00 | | 2008-08-14 | 105,80 | 31.575.700 | 107,00 | 103,00 | 105,50 | 00:00:00 | | 2008-08-15 | 104,90 | 22.948.600 | 107,50 | 104,00 | 107,00 | 00:00:00 | | 2008-08-18 | 103,10 | 18.674.900 | 105,50 | 101,90 | 104,90 | 00:00:00 | | 2008-08-19 | 95,90 | 23.898.900 | 102,20 | 95,80 | 102,20 | 00:00:00 | | 2008-08-20 | 96,80 | 32.647.600 | 99,50 | 95,00 | 96,20 | 00:00:00 | | 2008-08-21 | 95,20 | 17.685.100 | 97,00 | 93,40 | 95,50 | 00:00:00 | | 2008-08-22 | 99,10 | 64.281.400 | 99,30 | 95,00 | 95,70 | 00:00:00 | | 2008-08-26 | 96,40 | 23.627.000 | 97,90 | 95,30 | 97,60 | 00:00:00 | | 2008-08-27 | 98,10 | 44.006.200 | 98,60 | 94,30 | 96,30 | 00:00:00 | | 2008-08-28 | 101,80 | 24.028.400 | 102,30 | 97,00 | 98,00 | 00:00:00 | | 2008-08-29 | 100,50 | 45.034.400 | 102,80 | 99,70 | 101,50 | 00:00:00 | | 2008-09-01 | 101,80 | 17.880.300 | 103,10 | 98,30 | 99,50 | 00:00:00 | | 2008-09-02 | 104,70 | 20.217.000 | 105,80 | 101,60 | 101,60 | 00:00:00 | | 2008-09-03 | 100,10 | 29.201.300 | 102,00 | 98,60 | 101,50 | 00:00:00 | | 2008-09-04 | 95,20 | 17.048.300 | 101,20 | 95,00 | 100,20 | 00:00:00 | | 2008-09-05 | 94,00 | 28.669.600 | 96,60 | 93,00 | 94,00 | 00:00:00 | | 2008-09-08 | 99,90 | 15.705.500 | 101,70 | 98,10 | 98,30 | 00:00:00 | | 2008-09-09 | 102,50 | 41.046.000 | 104,80 | 100,40 | 100,80 | 00:00:00 | | 2008-09-10 | 100,20 | 31.421.700 | 102,70 | 99,50 | 102,00 | 00:00:00 | | 2008-09-11 | 98,90 | 23.465.100 | 100,20 | 96,40 | 99,80 | 00:00:00 | | 2008-09-12 | 99,40 | 23.929.800 | 100,90 | 96,60 | 100,90 | 00:00:00 | | 2008-09-15 | 92,10 | 50.840.000 | 96,50 | 91,50 | 95,30 | 00:00:00 | | 2008-09-16 | 88,50 | 74.682.000 | 91,50 | 83,80 | 90,30 | 00:00:00 | | 2008-09-17 | 89,90 | 54.228.200 | 92,10 | 85,80 | 89,40 | 00:00:00 | | 2008-09-18 | 86,90 | 47.897.000 | 92,40 | 86,30 | 90,10 | 00:00:00 | | 2008-09-19 | 107,00 | 45.331.800 | 113,70 | 90,00 | 90,00 | 00:00:00 | | 2008-09-22 | 107,00 | 63.535.800 | 111,90 | 103,00 | 107,00 | 00:00:00 | | 2008-09-23 | 103,30 | 20.849.400 | 112,00 | 102,00 | 109,10 | 00:00:00 | | 2008-09-24 | 100,00 | 18.254.200 | 105,50 | 98,10 | 105,50 | 00:00:00 | | 2008-09-25 | 109,80 | 25.611.600 | 110,00 | 100,00 | 102,90 | 00:00:00 | | 2008-09-26 | 106,00 | 20.854.200 | 107,90 | 102,20 | 102,50 | 00:00:00 | | 2008-09-29 | 98,10 | 12.589.100 | 107,10 | 98,10 | 103,90 | 00:00:00 | | 2008-09-30 | 100,00 | 16.852.800 | 102,30 | 91,00 | 99,00 | 00:00:00 | | 2008-10-01 | 95,10 | 31.185.200 | 108,80 | 92,10 | 108,80 | 00:00:00 | | 2008-10-02 | 91,10 | 8.480.500 | 98,20 | 91,10 | 93,00 | 00:00:00 | | 2008-10-03 | 96,80 | 18.457.600 | 97,80 | 90,40 | 92,90 | 00:00:00 | | 2008-10-06 | 95,70 | 6.720.700 | 97,00 | 87,30 | 96,00 | 00:00:00 | | 2008-10-07 | 94,70 | 21.973.200 | 100,00 | 92,00 | 93,80 | 00:00:00 | | 2008-10-08 | 86,00 | 14.638.100 | 95,40 | 82,70 | 90,00 | 00:00:00 | | 2008-10-09 | 89,00 | 19.352.200 | 96,60 | 86,70 | 93,50 | 00:00:00 | | 2008-10-10 | 74,70 | 23.505.700 | 87,60 | 71,60 | 80,00 | 00:00:00 | | 2008-10-13 | 79,00 | 19.357.300 | 80,50 | 74,10 | 80,00 | 00:00:00 | | 2008-10-14 | 82,00 | 15.467.900 | 85,00 | 76,70 | 85,00 | 00:00:00 | | 2008-10-15 | 71,80 | 18.949.800 | 83,50 | 71,80 | 83,50 | 00:00:00 | | 2008-10-16 | 64,00 | 12.551.700 | 71,50 | 62,70 | 69,00 | 00:00:00 | | 2008-10-17 | 63,80 | 21.513.000 | 70,10 | 58,40 | 67,10 | 00:00:00 | | 2008-10-20 | 66,00 | 17.944.200 | 67,80 | 62,90 | 63,80 | 00:00:00 | | 2008-10-21 | 73,20 | 15.641.500 | 73,20 | 65,00 | 68,00 | 00:00:00 | | 2008-10-22 | 67,20 | 12.809.400 | 72,90 | 67,20 | 69,00 | 00:00:00 | | 2008-10-23 | 71,00 | 24.687.400 | 71,00 | 63,70 | 70,50 | 00:00:00 | | 2008-10-24 | 71,00 | 15.515.700 | 71,00 | 63,10 | 68,00 | 00:00:00 | | 2008-10-27 | 68,90 | 14.154.500 | 69,00 | 63,30 | 67,50 | 00:00:00 | | 2008-10-28 | 60,90 | 12.389.600 | 70,00 | 60,50 | 67,10 | 00:00:00 | | 2008-10-29 | 68,00 | 22.138.100 | 68,00 | 61,30 | 68,00 | 00:00:00 | | 2008-10-30 | 71,30 | 14.136.000 | 74,00 | 67,40 | 70,00 | 00:00:00 | | 2008-10-31 | 71,30 | 19.172.300 | 74,90 | 66,80 | 72,70 | 00:00:00 | | 2008-11-03 | 72,00 | 13.753.900 | 74,00 | 68,30 | 74,00 | 00:00:00 | | 2008-11-04 | 78,10 | 19.344.000 | 78,80 | 66,00 | 66,40 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
