|
 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 | | 2004-11-03 | 103,50 | 19.262.000 | 104,25 | 102,50 | 103,00 | 00:00:00 | | 2004-11-04 | 103,00 | 8.339.200 | 103,75 | 101,75 | 103,75 | 00:00:00 | | 2004-11-05 | 104,50 | 19.683.500 | 105,25 | 103,75 | 103,75 | 00:00:00 | | 2004-11-08 | 104,25 | 15.614.100 | 105,25 | 103,50 | 104,75 | 00:00:00 | | 2004-11-09 | 104,00 | 10.797.800 | 104,50 | 103,00 | 103,75 | 00:00:00 | | 2004-11-10 | 103,75 | 12.419.000 | 105,00 | 102,75 | 104,50 | 00:00:00 | | 2004-11-11 | 105,75 | 8.500.000 | 106,00 | 103,25 | 103,75 | 00:00:00 | | 2004-11-12 | 106,75 | 25.596.800 | 108,25 | 105,75 | 106,00 | 00:00:00 | | 2004-11-15 | 107,50 | 18.720.700 | 107,50 | 106,00 | 107,25 | 00:00:00 | | 2004-11-16 | 106,50 | 14.109.100 | 107,75 | 105,75 | 107,50 | 00:00:00 | | 2004-11-17 | 109,25 | 21.877.200 | 109,25 | 105,50 | 106,00 | 00:00:00 | | 2004-11-18 | 109,50 | 17.157.000 | 109,50 | 106,75 | 109,50 | 00:00:00 | | 2004-11-19 | 108,25 | 10.404.700 | 109,25 | 107,50 | 109,00 | 00:00:00 | | 2004-11-22 | 107,50 | 8.510.200 | 108,50 | 106,50 | 108,00 | 00:00:00 | | 2004-11-23 | 108,00 | 8.945.200 | 109,00 | 107,50 | 108,00 | 00:00:00 | | 2004-11-24 | 107,00 | 15.461.800 | 109,00 | 106,50 | 108,50 | 00:00:00 | | 2004-11-25 | 107,25 | 5.282.800 | 108,25 | 106,75 | 107,00 | 00:00:00 | | 2004-11-26 | 107,00 | 6.744.100 | 107,25 | 106,00 | 107,00 | 00:00:00 | | 2004-11-29 | 107,00 | 11.850.800 | 108,50 | 106,75 | 106,75 | 00:00:00 | | 2004-11-30 | 106,25 | 11.248.700 | 107,75 | 106,25 | 107,75 | 00:00:00 | | 2004-12-01 | 107,75 | 17.742.800 | 108,00 | 106,25 | 106,50 | 00:00:00 | | 2004-12-02 | 112,00 | 29.918.700 | 112,50 | 108,00 | 108,00 | 00:00:00 | | 2004-12-03 | 110,50 | 46.424.900 | 114,75 | 109,00 | 111,75 | 00:00:00 | | 2004-12-06 | 110,00 | 9.887.700 | 110,50 | 108,50 | 109,75 | 00:00:00 | | 2004-12-07 | 107,75 | 26.773.000 | 110,00 | 107,25 | 109,25 | 00:00:00 | | 2004-12-08 | 107,25 | 20.320.600 | 107,75 | 106,00 | 107,00 | 00:00:00 | | 2004-12-09 | 107,25 | 12.159.600 | 107,75 | 106,50 | 107,75 | 00:00:00 | | 2004-12-10 | 106,50 | 7.353.300 | 108,00 | 106,50 | 108,00 | 00:00:00 | | 2004-12-13 | 109,00 | 11.313.600 | 109,00 | 108,25 | 107,75 | 00:00:00 | | 2004-12-14 | 108,75 | 10.775.600 | 110,25 | 107,75 | 109,75 | 00:00:00 | | 2004-12-15 | 110,00 | 13.699.400 | 111,00 | 108,25 | 109,00 | 00:00:00 | | 2004-12-16 | 110,75 | 13.465.700 | 111,00 | 108,25 | 110,75 | 00:00:00 | | 2004-12-17 | 109,75 | 15.997.500 | 110,75 | 109,00 | 109,75 | 00:00:00 | | 2004-12-20 | 111,25 | 7.886.400 | 111,50 | 109,00 | 109,50 | 00:00:00 | | 2004-12-21 | 108,75 | 12.533.600 | 111,25 | 108,50 | 111,00 | 00:00:00 | | 2004-12-22 | 110,00 | 11.923.600 | 110,50 | 108,50 | 109,00 | 00:00:00 | | 2004-12-23 | 109,25 | 5.030.900 | 110,25 | 109,00 | 109,75 | 00:00:00 | | 2004-12-24 | 109,75 | 1.518.700 | 110,25 | 109,50 | 109,50 | 00:00:00 | | 2004-12-27 | 109,75 | 0 | 109,75 | 109,75 | 109,75 | 00:00:00 | | 2004-12-28 | 109,75 | 0 | 109,75 | 109,75 | 109,75 | 00:00:00 | | 2004-12-29 | 110,00 | 3.894.300 | 110,75 | 108,75 | 110,50 | 00:00:00 | | 2004-12-30 | 110,50 | 2.118.000 | 110,75 | 109,75 | 109,75 | 00:00:00 | | 2004-12-31 | 110,00 | 874.600 | 110,50 | 109,75 | 109,75 | 00:00:00 | | 2005-01-03 | 110,00 | 0 | 110,00 | 110,00 | 110,00 | 00:00:00 | | 2005-01-04 | 111,25 | 9.437.800 | 112,50 | 109,25 | 109,50 | 00:00:00 | | 2005-01-05 | 112,75 | 15.953.600 | 113,25 | 109,75 | 111,00 | 00:00:00 | | 2005-01-06 | 116,25 | 34.170.600 | 116,75 | 112,00 | 112,50 | 00:00:00 | | 2005-01-07 | 116,50 | 24.296.200 | 117,00 | 115,25 | 116,00 | 00:00:00 | | 2005-01-10 | 117,50 | 12.609.100 | 117,75 | 115,25 | 116,75 | 00:00:00 | | 2005-01-11 | 114,00 | 24.237.300 | 116,50 | 113,50 | 116,50 | 00:00:00 | | 2005-01-12 | 113,00 | 15.411.000 | 114,50 | 112,25 | 113,75 | 00:00:00 | | 2005-01-13 | 113,25 | 11.104.100 | 114,00 | 113,00 | 113,75 | 00:00:00 | | 2005-01-14 | 113,00 | 12.446.000 | 113,50 | 111,50 | 113,00 | 00:00:00 | | 2005-01-17 | 115,50 | 11.620.500 | 115,50 | 113,25 | 113,25 | 00:00:00 | | 2005-01-18 | 115,25 | 18.673.400 | 116,00 | 112,75 | 115,75 | 00:00:00 | | 2005-01-19 | 114,50 | 13.016.400 | 116,50 | 114,25 | 115,25 | 00:00:00 | | 2005-01-20 | 114,25 | 11.618.500 | 114,75 | 112,75 | 113,75 | 00:00:00 | | 2005-01-21 | 113,25 | 8.464.500 | 115,00 | 112,75 | 115,00 | 00:00:00 | | 2005-01-24 | 113,75 | 5.384.100 | 114,00 | 112,00 | 113,50 | 00:00:00 | | 2005-01-25 | 116,25 | 13.427.300 | 116,50 | 114,00 | 114,00 | 00:00:00 | | 2005-01-26 | 116,00 | 8.808.700 | 117,00 | 114,50 | 116,75 | 00:00:00 | | 2005-01-27 | 115,00 | 7.591.200 | 116,25 | 114,25 | 116,25 | 00:00:00 | | 2005-01-28 | 115,25 | 8.008.500 | 116,75 | 114,75 | 115,50 | 00:00:00 | | 2005-01-31 | 115,00 | 6.036.700 | 117,00 | 115,00 | 115,25 | 00:00:00 | | 2005-02-01 | 115,25 | 21.804.600 | 115,50 | 113,50 | 115,25 | 00:00:00 | | 2005-02-02 | 116,25 | 17.377.500 | 116,75 | 114,50 | 115,00 | 00:00:00 | | 2005-02-03 | 117,25 | 16.502.800 | 117,75 | 115,25 | 116,50 | 00:00:00 | | 2005-02-04 | 118,00 | 20.887.200 | 118,75 | 116,00 | 117,50 | 00:00:00 | | 2005-02-07 | 119,00 | 15.020.300 | 120,00 | 117,75 | 118,50 | 00:00:00 | | 2005-02-08 | 118,25 | 14.982.600 | 119,50 | 117,25 | 118,25 | 00:00:00 | | 2005-02-09 | 117,25 | 11.572.300 | 118,50 | 116,75 | 118,50 | 00:00:00 | | 2005-02-10 | 116,25 | 15.834.400 | 118,00 | 116,00 | 117,50 | 00:00:00 | | 2005-02-11 | 117,75 | 10.298.200 | 118,25 | 116,25 | 116,75 | 00:00:00 | | 2005-02-14 | 117,25 | 5.716.800 | 118,25 | 116,75 | 117,50 | 00:00:00 | | 2005-02-15 | 117,75 | 14.013.000 | 118,50 | 116,00 | 118,50 | 00:00:00 | | 2005-02-16 | 116,75 | 14.425.300 | 117,50 | 115,75 | 117,50 | 00:00:00 | | 2005-02-17 | 117,50 | 10.992.500 | 118,50 | 116,50 | 116,50 | 00:00:00 | | 2005-02-18 | 119,00 | 11.454.800 | 119,00 | 117,50 | 117,50 | 00:00:00 | | 2005-02-21 | 118,75 | 7.419.100 | 119,50 | 118,00 | 118,75 | 00:00:00 | | 2005-02-22 | 117,25 | 16.841.400 | 119,00 | 116,75 | 118,25 | 00:00:00 | | 2005-02-23 | 118,00 | 14.036.200 | 118,50 | 114,50 | 117,00 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
