Última Hora: "Portugal com mais 10 mortes e 377 novos casos de covid-19. AML supera 10 mil infetados - Jornal de Negócios - Portugal" Fri, 05 Jun 2020 12:23:00 GMT    "Abertura dos estádios depende do comportamento das pessoas - A Bola" Fri, 05 Jun 2020 15:19:00 GMT    "DGS corrige boletim: número de internados baixou para 421 - Jornal de Notícias" Fri, 05 Jun 2020 18:13:43 GMT    "Obstetra do bebé de Setúbal que nasceu com malformações expulso da Ordem - Notícias ao Minuto" Fri, 05 Jun 2020 05:07:29 GMT    "Torres Vedras | Uma criança da creche do Centro Paroquial testou positivo para covid-19 - Jornal de Mafra" Thu, 04 Jun 2020 18:48:55 GMT   "Portugal regista 33.969 casos confirmados de Covid-19 e 1.465 mortes - Jornal Económico" Fri, 05 Jun 2020 12:19:57 GMT    "Covid-19 em direto: mais 377 casos (o maior número em quase um mês), 10 mortos e internados também aumentam - Expresso" Fri, 05 Jun 2020 07:29:35 GMT    "10 medidas: o que muda para trabalhadores e empresas a partir de agosto - Diário IOL" Fri, 05 Jun 2020 08:53:00 GMT    "AO MINUTO: Reforço no Algarve; Mais 377 casos e 10 mortes em 24h - Notícias ao Minuto" Fri, 05 Jun 2020 09:12:40 GMT    "Reabertura dos shoppings excedeu expectativa? agora falta Lisboa - Dinheiro Vivo" Thu, 04 Jun 2020 18:09:34 GMT      Para más noticias, haga clic aquí.

Zona de Acceso
       
       
¿Recordarme? 

Bajada de
--0.76 (+0.97%) Legg Mason - [Ticker: LM]Gráfico Legg Mason  Noticias Legg Mason  Descargar Históricos de Metastock Legg Mason y Otros  Análisis Técnico Legg Mason  
Última Transacción28,096Hora de Cotización2018-12-04 - 00:00:00
Variación--0.76 (+0.97%)Rango 52 Semanas[0,000 - 0,000]
Máximo28,770Mínimo28,080
Volumen20.661Volumen Medio (3m)0
Demanda / Oferta38,590 x 400 - 38,610 x 200Yield
Cierre Anterior28,860PER0,00%
Apertura28,730EPS0,00
Fecha Ex-DividendoFecha Dividendo
Capitalización Bursátil0 Objetivo Estimado 1 Año0,000
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 LM desde 2000-01-01 hasta 2020-06-05
Filtrar el histórico: desde / / hasta / /
FechaCierroVolumenMáximoMínimoAperturaHora
2004-02-2593,20498.60093,6391,8091,9000:00:00
2004-02-2694,00504.60094,4592,4593,2100:00:00
2004-02-2794,34763.80094,6893,7994,2500:00:00
2004-03-0194,83439.50095,2794,1194,1400:00:00
2004-03-0293,97624.80095,1193,5494,3000:00:00
2004-03-0393,95347.10094,2592,7993,8000:00:00
2004-03-0493,55676.50093,9692,4693,9600:00:00
2004-03-0594,56477.60095,0793,1593,3500:00:00
2004-03-0893,54273.80094,6593,5194,5500:00:00
2004-03-0992,45294.30093,5492,0193,5400:00:00
2004-03-1090,69486.60092,7890,6592,7000:00:00
2004-03-1190,10730.40092,4890,0590,6900:00:00
2004-03-1291,77335.20091,8890,3590,3500:00:00
2004-03-1589,60379.20091,6789,2791,6700:00:00
2004-03-1690,52563.00091,2189,8290,6000:00:00
2004-03-1792,45753.40092,7790,9591,0200:00:00
2004-03-1891,91331.20092,4491,0992,4400:00:00
2004-03-1990,00395.80091,3490,0090,9600:00:00
2004-03-2288,36536.80089,5087,3589,5000:00:00
2004-03-2388,34336.30089,3888,2089,1600:00:00
2004-03-2487,30486.80088,3886,9488,3400:00:00
2004-03-2589,36435.00089,8687,5587,5500:00:00
2004-03-2690,19372.00090,6989,0189,3600:00:00
2004-03-2991,47530.60092,0089,9290,2000:00:00
2004-03-3091,46358.80091,9791,1391,4700:00:00
2004-03-3192,78646.80092,8091,1591,7100:00:00
2004-04-0193,96675.40094,1492,6392,6800:00:00
2004-04-0295,381.542.60095,5893,3395,1000:00:00
2004-04-0596,10744.40096,1795,2695,9000:00:00
2004-04-0697,30647.70097,3096,1196,1100:00:00
2004-04-0798,00655.40098,4997,3097,3000:00:00
2004-04-0898,03664.40098,8197,6198,1300:00:00
2004-04-1299,10427.00099,4398,2398,2300:00:00
2004-04-1396,16843.30099,6095,9199,6000:00:00
2004-04-1494,491.130.40095,4693,6595,1600:00:00
2004-04-1593,72878.40094,4092,2094,4000:00:00
2004-04-1694,27714.90094,6493,3993,9200:00:00
2004-04-1994,64343.60094,8093,4194,2800:00:00
2004-04-2093,18339.40095,0292,9194,6300:00:00
2004-04-2192,42505.60093,2291,2693,1300:00:00
2004-04-2293,99452.10094,5592,1592,9000:00:00
2004-04-2393,66362.20094,0592,5694,0500:00:00
2004-04-2693,60438.80094,8193,5593,5500:00:00
2004-04-2794,62629.20095,3593,7093,7000:00:00
2004-04-2892,53389.70093,9692,1293,9500:00:00
2004-04-2992,70595.20093,9992,0092,8300:00:00
2004-04-3092,06847.50092,9091,5092,7000:00:00
2004-05-0390,28727.00092,3590,0192,0600:00:00
2004-05-0490,51867.40091,2890,1390,4000:00:00
2004-05-0590,43695.00091,1090,1191,0000:00:00
2004-05-0688,98810.20090,4887,8090,4800:00:00
2004-05-0786,361.185.00088,8886,1588,6500:00:00
2004-05-1085,511.207.50085,6483,5085,1500:00:00
2004-05-1188,26890.40088,3087,0087,7500:00:00
2004-05-1287,68954.20088,2385,7688,1800:00:00
2004-05-1387,62578.20088,8287,0387,6800:00:00
2004-05-1486,40641.10087,6086,2087,5200:00:00
2004-05-1785,25533.40086,0084,5086,0000:00:00
2004-05-1885,70587.70086,2585,4085,4000:00:00
2004-05-1986,14739.50087,4386,0386,1000:00:00
2004-05-2085,53341.20086,7385,2286,1500:00:00
2004-05-2185,74526.60086,7585,3486,5000:00:00
2004-05-2485,83273.60086,3685,0285,9400:00:00
2004-05-2587,61451.50087,7384,5785,7500:00:00
2004-05-2687,74344.60087,8686,1087,5500:00:00
2004-05-2787,68388.80088,1587,0087,5500:00:00
2004-05-2887,71270.30088,1087,3287,8800:00:00
2004-06-0187,92357.40087,9586,8487,4500:00:00
2004-06-0288,86609.20089,1887,0388,1700:00:00
2004-06-0387,58506.20088,8687,1988,8600:00:00
2004-06-0489,24478.40089,7687,9088,0000:00:00
2004-06-0791,79565.50091,8589,4989,4900:00:00
2004-06-0891,54434.60091,8490,3091,3900:00:00
2004-06-0990,55327.80091,4090,1191,4000:00:00
2004-06-1090,88516.80091,0290,0390,5500:00:00
2004-06-1489,78466.80090,7889,1090,7800:00:00
2004-06-1588,59654.90090,8688,4290,2000:00:00
2004-06-1688,35443.10089,1087,7688,5800:00:00
2004-06-1787,83919.00088,1086,6488,1000:00:00
2004-06-1888,95684.80088,9587,8087,8000:00:00
2004-06-2188,10477.40089,2487,9588,6600:00:00
Filtrar el histórico: desde / / hasta / /
<< < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> 


Anchura de la Página:

 Imagen de Fondo:

Copyright@2009-2020 - BolsaES.com, todos los derechos reservados.
Foro de Bolsa Cotizaciones Noticias de Bolsa Chat de Bolsa Disclaimer Recursos para Webmasters