|
 Legg Mason - [Ticker: LM] |     | | Última Transacción | 28,096 | Hora de Cotización | 2018-12-04 - 00:00:00 | | Variación | --0.76 (+0.97%) | Rango 52 Semanas | [0,000 - 0,000] | | Máximo | 28,770 | Mínimo | 28,080 | | Volumen | 20.661 | Volumen Medio (3m) | 0 | | Demanda / Oferta | 38,590 x 400 - 38,610 x 200 | Yield | | | Cierre Anterior | 28,860 | PER | 0,00% | | Apertura | 28,730 | 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 LM desde 2000-01-01 hasta 2024-05-11 | | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | | 2004-10-13 | 53,08 | 315.800 | 53,84 | 53,00 | 53,60 | 00:00:00 | | 2004-10-14 | 52,73 | 638.000 | 53,33 | 52,57 | 53,33 | 00:00:00 | | 2004-10-15 | 53,16 | 479.800 | 53,19 | 52,48 | 52,74 | 00:00:00 | | 2004-10-18 | 53,10 | 388.200 | 53,30 | 52,68 | 53,09 | 00:00:00 | | 2004-10-19 | 54,15 | 996.700 | 54,60 | 53,20 | 53,20 | 00:00:00 | | 2004-10-20 | 53,64 | 810.600 | 54,11 | 53,30 | 53,90 | 00:00:00 | | 2004-10-21 | 59,70 | 2.469.100 | 59,70 | 55,00 | 55,00 | 00:00:00 | | 2004-10-22 | 61,36 | 2.067.100 | 61,36 | 58,85 | 60,18 | 00:00:00 | | 2004-10-25 | 60,33 | 1.086.800 | 60,96 | 59,64 | 60,75 | 00:00:00 | | 2004-10-26 | 60,65 | 1.229.100 | 60,70 | 59,80 | 60,35 | 00:00:00 | | 2004-10-27 | 62,70 | 884.500 | 63,31 | 60,40 | 60,78 | 00:00:00 | | 2004-10-28 | 63,20 | 831.500 | 63,54 | 62,07 | 62,55 | 00:00:00 | | 2004-10-29 | 63,71 | 814.200 | 63,85 | 62,35 | 63,00 | 00:00:00 | | 2004-11-01 | 62,46 | 842.000 | 63,93 | 62,10 | 63,92 | 00:00:00 | | 2004-11-02 | 63,14 | 1.041.300 | 63,38 | 61,36 | 61,75 | 00:00:00 | | 2004-11-03 | 63,13 | 911.200 | 64,38 | 62,46 | 63,92 | 00:00:00 | | 2004-11-04 | 64,72 | 505.200 | 64,79 | 62,40 | 63,00 | 00:00:00 | | 2004-11-05 | 65,58 | 860.400 | 65,70 | 64,96 | 65,60 | 00:00:00 | | 2004-11-08 | 63,55 | 814.000 | 64,79 | 63,15 | 64,60 | 00:00:00 | | 2004-11-09 | 64,22 | 383.800 | 64,50 | 63,17 | 63,50 | 00:00:00 | | 2004-11-10 | 64,91 | 690.300 | 64,99 | 63,48 | 64,15 | 00:00:00 | | 2004-11-11 | 65,88 | 457.700 | 65,88 | 64,51 | 64,91 | 00:00:00 | | 2004-11-12 | 67,15 | 597.700 | 67,15 | 65,41 | 65,88 | 00:00:00 | | 2004-11-15 | 66,79 | 522.400 | 67,31 | 66,30 | 67,10 | 00:00:00 | | 2004-11-16 | 66,12 | 375.400 | 66,79 | 65,74 | 66,79 | 00:00:00 | | 2004-11-17 | 67,32 | 599.300 | 67,32 | 66,30 | 66,30 | 00:00:00 | | 2004-11-18 | 66,65 | 427.300 | 67,49 | 66,16 | 67,46 | 00:00:00 | | 2004-11-19 | 64,47 | 661.300 | 66,76 | 64,34 | 66,70 | 00:00:00 | | 2004-11-22 | 65,71 | 489.500 | 65,76 | 64,03 | 64,47 | 00:00:00 | | 2004-11-23 | 66,10 | 523.800 | 66,61 | 65,34 | 66,50 | 00:00:00 | | 2004-11-24 | 67,20 | 386.900 | 67,38 | 66,35 | 66,35 | 00:00:00 | | 2004-11-26 | 67,49 | 146.700 | 67,75 | 67,15 | 67,15 | 00:00:00 | | 2004-11-29 | 67,81 | 657.700 | 68,10 | 67,06 | 67,50 | 00:00:00 | | 2004-11-30 | 68,14 | 599.100 | 68,40 | 67,24 | 67,65 | 00:00:00 | | 2004-12-01 | 69,82 | 1.014.900 | 70,00 | 68,70 | 68,70 | 00:00:00 | | 2004-12-02 | 69,77 | 451.700 | 70,33 | 69,35 | 70,00 | 00:00:00 | | 2004-12-03 | 69,95 | 234.600 | 70,00 | 69,41 | 69,98 | 00:00:00 | | 2004-12-06 | 69,29 | 535.900 | 69,95 | 68,48 | 69,95 | 00:00:00 | | 2004-12-07 | 69,85 | 490.600 | 70,19 | 69,43 | 69,59 | 00:00:00 | | 2004-12-08 | 70,05 | 615.100 | 70,51 | 69,82 | 69,99 | 00:00:00 | | 2004-12-09 | 70,06 | 547.400 | 70,23 | 68,41 | 69,85 | 00:00:00 | | 2004-12-10 | 70,28 | 920.500 | 70,65 | 69,84 | 70,53 | 00:00:00 | | 2004-12-13 | 71,08 | 399.300 | 71,38 | 70,59 | 71,00 | 00:00:00 | | 2004-12-14 | 72,75 | 587.300 | 73,06 | 71,00 | 71,00 | 00:00:00 | | 2004-12-15 | 70,30 | 1.681.700 | 71,95 | 69,20 | 71,75 | 00:00:00 | | 2004-12-16 | 71,40 | 2.588.000 | 71,40 | 69,85 | 69,85 | 00:00:00 | | 2004-12-17 | 70,68 | 445.000 | 71,25 | 70,48 | 70,70 | 00:00:00 | | 2004-12-20 | 70,58 | 621.900 | 71,40 | 70,30 | 71,40 | 00:00:00 | | 2004-12-21 | 71,49 | 511.500 | 71,75 | 70,19 | 70,96 | 00:00:00 | | 2004-12-22 | 71,52 | 575.000 | 72,13 | 71,49 | 71,74 | 00:00:00 | | 2004-12-23 | 71,20 | 313.200 | 72,10 | 71,20 | 71,53 | 00:00:00 | | 2004-12-27 | 71,16 | 497.000 | 71,35 | 70,70 | 71,21 | 00:00:00 | | 2004-12-28 | 72,40 | 553.900 | 72,44 | 71,35 | 71,35 | 00:00:00 | | 2004-12-29 | 72,50 | 364.500 | 72,85 | 72,31 | 72,40 | 00:00:00 | | 2004-12-30 | 72,75 | 300.900 | 73,05 | 72,45 | 72,50 | 00:00:00 | | 2004-12-31 | 73,26 | 410.300 | 73,70 | 72,49 | 72,58 | 00:00:00 | | 2005-01-03 | 71,73 | 773.500 | 73,30 | 71,68 | 73,26 | 00:00:00 | | 2005-01-04 | 70,18 | 887.100 | 71,99 | 70,05 | 71,71 | 00:00:00 | | 2005-01-05 | 69,55 | 843.100 | 70,88 | 69,43 | 70,38 | 00:00:00 | | 2005-01-06 | 70,50 | 895.100 | 70,94 | 69,44 | 69,75 | 00:00:00 | | 2005-01-07 | 70,62 | 310.300 | 71,05 | 70,10 | 70,80 | 00:00:00 | | 2005-01-10 | 70,28 | 650.500 | 70,73 | 69,05 | 69,75 | 00:00:00 | | 2005-01-11 | 69,26 | 671.400 | 70,34 | 69,25 | 70,28 | 00:00:00 | | 2005-01-12 | 69,06 | 498.800 | 69,50 | 68,39 | 69,28 | 00:00:00 | | 2005-01-13 | 68,19 | 497.600 | 69,49 | 68,10 | 69,06 | 00:00:00 | | 2005-01-14 | 70,18 | 604.800 | 70,31 | 68,25 | 68,36 | 00:00:00 | | 2005-01-18 | 71,84 | 652.900 | 71,98 | 69,87 | 70,18 | 00:00:00 | | 2005-01-19 | 71,01 | 543.200 | 71,84 | 70,97 | 71,84 | 00:00:00 | | 2005-01-20 | 70,15 | 650.600 | 71,23 | 69,87 | 71,01 | 00:00:00 | | 2005-01-21 | 70,70 | 843.300 | 71,09 | 70,39 | 70,65 | 00:00:00 | | 2005-01-24 | 75,00 | 3.292.300 | 76,50 | 73,00 | 73,00 | 00:00:00 | | 2005-01-25 | 75,77 | 1.507.500 | 76,80 | 75,05 | 75,05 | 00:00:00 | | 2005-01-26 | 75,81 | 903.000 | 76,27 | 74,82 | 75,85 | 00:00:00 | | 2005-01-27 | 76,00 | 611.800 | 76,85 | 75,68 | 76,02 | 00:00:00 | | 2005-01-28 | 75,15 | 670.600 | 76,26 | 74,75 | 76,10 | 00:00:00 | | 2005-01-31 | 77,23 | 564.800 | 77,29 | 75,79 | 75,85 | 00:00:00 | | 2005-02-01 | 78,09 | 653.800 | 78,20 | 77,24 | 77,91 | 00:00:00 | | 2005-02-02 | 77,64 | 407.600 | 78,21 | 77,22 | 77,97 | 00:00:00 | | 2005-02-03 | 76,68 | 555.600 | 77,42 | 76,01 | 77,39 | 00:00:00 | | 2005-02-04 | 79,68 | 1.483.000 | 79,76 | 76,93 | 76,93 | 00:00:00 | | 2005-02-07 | 80,30 | 1.214.300 | 80,68 | 79,60 | 80,50 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
