|
 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 2024-04-26 | | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | | 2005-02-07 | 80,30 | 1.214.300 | 80,68 | 79,60 | 80,50 | 00:00:00 | | 2005-02-08 | 80,05 | 858.800 | 80,70 | 79,59 | 80,30 | 00:00:00 | | 2005-02-09 | 79,59 | 395.800 | 80,50 | 79,47 | 80,30 | 00:00:00 | | 2005-02-10 | 79,48 | 767.500 | 80,20 | 79,30 | 79,70 | 00:00:00 | | 2005-02-11 | 81,35 | 1.271.700 | 82,08 | 79,65 | 79,65 | 00:00:00 | | 2005-02-14 | 81,19 | 526.700 | 82,00 | 81,02 | 81,35 | 00:00:00 | | 2005-02-15 | 80,16 | 587.200 | 81,39 | 79,75 | 81,39 | 00:00:00 | | 2005-02-16 | 81,66 | 1.090.100 | 81,78 | 80,25 | 80,25 | 00:00:00 | | 2005-02-17 | 80,62 | 370.700 | 81,84 | 80,61 | 81,75 | 00:00:00 | | 2005-02-18 | 79,88 | 755.700 | 80,61 | 79,17 | 80,61 | 00:00:00 | | 2005-02-22 | 78,58 | 603.500 | 79,80 | 78,45 | 79,80 | 00:00:00 | | 2005-02-23 | 78,96 | 406.800 | 79,36 | 78,65 | 78,65 | 00:00:00 | | 2005-02-24 | 80,20 | 456.400 | 80,20 | 77,63 | 78,75 | 00:00:00 | | 2005-02-25 | 81,46 | 594.100 | 81,48 | 79,75 | 80,00 | 00:00:00 | | 2005-02-28 | 80,64 | 743.900 | 81,40 | 79,44 | 81,40 | 00:00:00 | | 2005-03-01 | 81,91 | 480.700 | 82,15 | 80,88 | 80,90 | 00:00:00 | | 2005-03-02 | 81,63 | 601.500 | 82,00 | 80,79 | 81,41 | 00:00:00 | | 2005-03-03 | 81,55 | 600.500 | 82,97 | 80,61 | 82,63 | 00:00:00 | | 2005-03-04 | 82,75 | 666.900 | 83,58 | 82,17 | 82,30 | 00:00:00 | | 2005-03-07 | 82,20 | 424.600 | 83,17 | 81,77 | 82,85 | 00:00:00 | | 2005-03-08 | 81,35 | 516.500 | 82,34 | 81,03 | 82,21 | 00:00:00 | | 2005-03-09 | 79,85 | 657.200 | 81,21 | 79,43 | 81,20 | 00:00:00 | | 2005-03-10 | 79,65 | 392.100 | 80,38 | 78,93 | 80,03 | 00:00:00 | | 2005-03-11 | 78,95 | 394.800 | 80,49 | 78,53 | 80,15 | 00:00:00 | | 2005-03-14 | 79,49 | 572.900 | 79,81 | 78,83 | 79,30 | 00:00:00 | | 2005-03-15 | 81,85 | 1.161.900 | 82,02 | 80,08 | 80,17 | 00:00:00 | | 2005-03-16 | 82,55 | 1.877.400 | 83,96 | 81,99 | 81,99 | 00:00:00 | | 2005-03-17 | 84,12 | 1.086.900 | 85,07 | 81,80 | 82,36 | 00:00:00 | | 2005-03-18 | 84,10 | 975.700 | 84,47 | 83,51 | 84,40 | 00:00:00 | | 2005-03-21 | 83,31 | 646.700 | 84,10 | 82,16 | 84,10 | 00:00:00 | | 2005-03-22 | 81,15 | 568.500 | 83,84 | 81,08 | 83,31 | 00:00:00 | | 2005-03-23 | 79,63 | 1.114.600 | 81,15 | 79,16 | 81,15 | 00:00:00 | | 2005-03-24 | 79,30 | 1.029.700 | 80,01 | 79,23 | 79,90 | 00:00:00 | | 2005-03-28 | 78,01 | 884.400 | 79,31 | 77,74 | 79,30 | 00:00:00 | | 2005-03-29 | 76,74 | 692.500 | 78,38 | 76,60 | 78,01 | 00:00:00 | | 2005-03-30 | 77,94 | 779.000 | 78,32 | 76,74 | 76,74 | 00:00:00 | | 2005-03-31 | 78,14 | 635.500 | 78,34 | 77,35 | 77,85 | 00:00:00 | | 2005-04-01 | 76,20 | 887.900 | 78,85 | 76,13 | 78,64 | 00:00:00 | | 2005-04-04 | 76,75 | 882.500 | 77,17 | 75,00 | 76,20 | 00:00:00 | | 2005-04-05 | 76,17 | 466.400 | 77,55 | 76,10 | 76,60 | 00:00:00 | | 2005-04-06 | 75,60 | 489.500 | 76,60 | 75,43 | 76,27 | 00:00:00 | | 2005-04-07 | 76,10 | 900.400 | 76,15 | 74,69 | 75,70 | 00:00:00 | | 2005-04-08 | 74,81 | 674.100 | 76,50 | 74,47 | 76,11 | 00:00:00 | | 2005-04-11 | 73,80 | 926.200 | 74,81 | 73,18 | 74,80 | 00:00:00 | | 2005-04-12 | 73,82 | 874.300 | 74,20 | 72,25 | 73,77 | 00:00:00 | | 2005-04-13 | 72,53 | 646.600 | 73,70 | 72,36 | 73,70 | 00:00:00 | | 2005-04-14 | 71,85 | 726.100 | 72,95 | 71,71 | 72,35 | 00:00:00 | | 2005-04-15 | 70,20 | 1.000.600 | 71,98 | 70,18 | 71,00 | 00:00:00 | | 2005-04-18 | 71,91 | 866.200 | 72,03 | 70,30 | 70,45 | 00:00:00 | | 2005-04-19 | 72,94 | 1.007.200 | 73,23 | 72,02 | 72,02 | 00:00:00 | | 2005-04-20 | 71,84 | 1.358.600 | 73,02 | 71,73 | 72,98 | 00:00:00 | | 2005-04-21 | 72,71 | 752.900 | 72,86 | 70,97 | 72,84 | 00:00:00 | | 2005-04-22 | 71,63 | 454.300 | 72,70 | 70,96 | 72,46 | 00:00:00 | | 2005-04-25 | 73,48 | 358.200 | 73,50 | 71,54 | 72,00 | 00:00:00 | | 2005-04-26 | 73,11 | 497.500 | 74,05 | 72,42 | 72,90 | 00:00:00 | | 2005-04-27 | 73,23 | 552.400 | 73,68 | 71,10 | 72,66 | 00:00:00 | | 2005-04-28 | 70,91 | 551.700 | 73,08 | 70,83 | 72,55 | 00:00:00 | | 2005-04-29 | 70,86 | 1.219.300 | 71,71 | 69,82 | 71,14 | 00:00:00 | | 2005-05-02 | 71,56 | 648.300 | 71,84 | 70,30 | 70,85 | 00:00:00 | | 2005-05-03 | 70,55 | 613.000 | 71,70 | 70,26 | 71,66 | 00:00:00 | | 2005-05-04 | 79,47 | 2.829.500 | 80,25 | 73,21 | 75,00 | 00:00:00 | | 2005-05-05 | 79,33 | 793.800 | 81,19 | 78,86 | 79,47 | 00:00:00 | | 2005-05-06 | 80,49 | 721.300 | 80,98 | 79,84 | 79,85 | 00:00:00 | | 2005-05-09 | 81,49 | 617.300 | 81,49 | 80,30 | 80,49 | 00:00:00 | | 2005-05-10 | 80,36 | 585.200 | 81,49 | 79,96 | 80,85 | 00:00:00 | | 2005-05-11 | 80,26 | 483.500 | 80,63 | 79,10 | 79,77 | 00:00:00 | | 2005-05-12 | 78,56 | 713.900 | 80,76 | 78,20 | 80,26 | 00:00:00 | | 2005-05-13 | 78,04 | 660.100 | 78,94 | 77,70 | 78,56 | 00:00:00 | | 2005-05-16 | 79,35 | 791.500 | 79,46 | 77,81 | 77,94 | 00:00:00 | | 2005-05-17 | 80,21 | 663.600 | 80,54 | 78,86 | 79,10 | 00:00:00 | | 2005-05-18 | 82,00 | 683.200 | 82,45 | 80,40 | 80,40 | 00:00:00 | | 2005-05-19 | 83,00 | 602.300 | 83,55 | 81,88 | 82,01 | 00:00:00 | | 2005-05-20 | 82,97 | 625.800 | 83,29 | 82,18 | 83,00 | 00:00:00 | | 2005-05-23 | 82,60 | 736.600 | 83,36 | 82,60 | 83,22 | 00:00:00 | | 2005-05-24 | 83,32 | 577.000 | 83,38 | 81,66 | 82,63 | 00:00:00 | | 2005-05-25 | 81,67 | 515.800 | 83,07 | 81,33 | 82,90 | 00:00:00 | | 2005-05-26 | 82,12 | 430.500 | 82,65 | 81,75 | 82,00 | 00:00:00 | | 2005-05-27 | 82,92 | 434.200 | 83,02 | 82,14 | 82,14 | 00:00:00 | | 2005-05-31 | 82,18 | 1.004.800 | 83,00 | 82,01 | 82,93 | 00:00:00 | | 2005-06-01 | 84,29 | 929.400 | 84,35 | 82,30 | 82,30 | 00:00:00 | | 2005-06-02 | 86,92 | 1.480.500 | 88,42 | 86,00 | 87,00 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
