|
 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 2024-04-19 | | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | | 2005-06-02 | 86,92 | 1.480.500 | 88,42 | 86,00 | 87,00 | 00:00:00 | | 2005-06-03 | 85,82 | 546.900 | 87,02 | 85,59 | 86,71 | 00:00:00 | | 2005-06-06 | 87,11 | 482.200 | 87,45 | 85,81 | 85,82 | 00:00:00 | | 2005-06-07 | 85,93 | 637.400 | 88,51 | 85,70 | 87,25 | 00:00:00 | | 2005-06-08 | 85,68 | 595.000 | 86,67 | 85,24 | 86,40 | 00:00:00 | | 2005-06-09 | 86,25 | 511.100 | 86,28 | 85,23 | 85,50 | 00:00:00 | | 2005-06-10 | 84,84 | 428.900 | 86,27 | 84,50 | 86,25 | 00:00:00 | | 2005-06-13 | 84,28 | 618.300 | 85,02 | 83,93 | 84,50 | 00:00:00 | | 2005-06-14 | 84,75 | 413.500 | 85,56 | 84,25 | 84,28 | 00:00:00 | | 2005-06-15 | 84,77 | 318.200 | 84,87 | 84,24 | 84,85 | 00:00:00 | | 2005-06-16 | 85,25 | 415.500 | 85,90 | 84,58 | 84,58 | 00:00:00 | | 2005-06-17 | 85,98 | 749.900 | 85,98 | 85,27 | 85,55 | 00:00:00 | | 2005-06-20 | 84,68 | 367.700 | 85,73 | 84,15 | 85,73 | 00:00:00 | | 2005-06-21 | 85,61 | 449.800 | 85,89 | 84,30 | 84,82 | 00:00:00 | | 2005-06-22 | 85,20 | 1.024.600 | 86,55 | 84,50 | 86,50 | 00:00:00 | | 2005-06-23 | 84,99 | 1.536.300 | 85,71 | 83,60 | 84,70 | 00:00:00 | | 2005-06-24 | 98,00 | 8.298.200 | 99,90 | 86,00 | 91,00 | 00:00:00 | | 2005-06-27 | 99,99 | 2.964.500 | 100,02 | 96,00 | 97,79 | 00:00:00 | | 2005-06-28 | 104,20 | 3.385.300 | 104,99 | 99,60 | 99,99 | 00:00:00 | | 2005-06-29 | 106,18 | 2.527.900 | 108,14 | 104,40 | 104,75 | 00:00:00 | | 2005-06-30 | 104,11 | 1.824.900 | 106,66 | 104,05 | 106,51 | 00:00:00 | | 2005-07-01 | 104,51 | 613.400 | 105,15 | 104,12 | 104,40 | 00:00:00 | | 2005-07-05 | 106,75 | 817.500 | 106,78 | 104,40 | 104,50 | 00:00:00 | | 2005-07-06 | 106,87 | 1.076.600 | 107,77 | 105,73 | 106,00 | 00:00:00 | | 2005-07-07 | 107,59 | 1.594.500 | 110,00 | 105,15 | 106,77 | 00:00:00 | | 2005-07-08 | 112,06 | 1.564.400 | 112,67 | 107,59 | 107,84 | 00:00:00 | | 2005-07-11 | 108,83 | 1.914.500 | 111,10 | 108,20 | 111,10 | 00:00:00 | | 2005-07-12 | 110,05 | 1.378.000 | 110,30 | 107,79 | 108,70 | 00:00:00 | | 2005-07-13 | 109,19 | 652.800 | 110,90 | 108,40 | 110,20 | 00:00:00 | | 2005-07-14 | 109,96 | 807.000 | 110,84 | 109,31 | 109,44 | 00:00:00 | | 2005-07-15 | 110,50 | 751.900 | 110,99 | 108,90 | 110,05 | 00:00:00 | | 2005-07-18 | 110,38 | 588.700 | 111,59 | 109,31 | 110,00 | 00:00:00 | | 2005-07-19 | 112,31 | 1.081.200 | 112,36 | 110,70 | 111,10 | 00:00:00 | | 2005-07-20 | 115,57 | 923.500 | 115,60 | 112,05 | 112,05 | 00:00:00 | | 2005-07-21 | 113,34 | 1.285.300 | 118,02 | 113,13 | 117,00 | 00:00:00 | | 2005-07-22 | 112,07 | 878.900 | 114,60 | 111,57 | 113,54 | 00:00:00 | | 2005-07-25 | 112,02 | 820.900 | 113,10 | 111,31 | 112,32 | 00:00:00 | | 2005-07-26 | 103,30 | 6.204.400 | 109,95 | 102,81 | 107,99 | 00:00:00 | | 2005-07-27 | 102,69 | 2.020.600 | 103,50 | 100,92 | 102,30 | 00:00:00 | | 2005-07-28 | 103,09 | 1.512.500 | 104,02 | 99,70 | 102,00 | 00:00:00 | | 2005-07-29 | 102,15 | 1.238.300 | 103,23 | 101,66 | 102,30 | 00:00:00 | | 2005-08-01 | 102,11 | 1.200.300 | 103,45 | 101,24 | 103,40 | 00:00:00 | | 2005-08-02 | 106,90 | 2.065.300 | 107,82 | 102,00 | 102,00 | 00:00:00 | | 2005-08-03 | 106,25 | 1.217.200 | 106,46 | 104,30 | 106,25 | 00:00:00 | | 2005-08-04 | 104,95 | 1.111.500 | 106,26 | 104,52 | 106,25 | 00:00:00 | | 2005-08-05 | 103,25 | 1.143.300 | 104,52 | 101,79 | 104,05 | 00:00:00 | | 2005-08-08 | 102,05 | 789.700 | 103,80 | 101,00 | 103,45 | 00:00:00 | | 2005-08-09 | 105,50 | 1.232.000 | 106,28 | 102,95 | 102,95 | 00:00:00 | | 2005-08-10 | 109,15 | 1.959.500 | 109,65 | 106,65 | 107,00 | 00:00:00 | | 2005-08-11 | 109,16 | 1.018.800 | 110,30 | 107,93 | 109,40 | 00:00:00 | | 2005-08-12 | 109,09 | 604.800 | 109,65 | 107,75 | 107,95 | 00:00:00 | | 2005-08-15 | 108,30 | 696.300 | 109,15 | 107,10 | 109,09 | 00:00:00 | | 2005-08-16 | 106,69 | 754.500 | 109,25 | 106,32 | 108,30 | 00:00:00 | | 2005-08-17 | 106,64 | 707.000 | 107,84 | 105,73 | 106,49 | 00:00:00 | | 2005-08-18 | 105,98 | 592.100 | 106,75 | 104,96 | 106,64 | 00:00:00 | | 2005-08-19 | 107,22 | 582.500 | 107,22 | 105,63 | 106,40 | 00:00:00 | | 2005-08-22 | 106,50 | 443.000 | 107,23 | 105,74 | 107,22 | 00:00:00 | | 2005-08-23 | 106,59 | 642.900 | 106,76 | 104,90 | 106,50 | 00:00:00 | | 2005-08-24 | 105,72 | 521.000 | 108,80 | 105,65 | 106,60 | 00:00:00 | | 2005-08-25 | 105,32 | 845.200 | 106,34 | 103,05 | 105,47 | 00:00:00 | | 2005-08-26 | 105,97 | 747.100 | 107,26 | 105,25 | 105,57 | 00:00:00 | | 2005-08-29 | 106,23 | 703.800 | 106,23 | 104,61 | 105,72 | 00:00:00 | | 2005-08-30 | 103,82 | 1.185.700 | 107,00 | 103,13 | 106,55 | 00:00:00 | | 2005-08-31 | 104,53 | 873.500 | 104,68 | 103,05 | 104,20 | 00:00:00 | | 2005-09-01 | 105,98 | 981.800 | 108,15 | 104,77 | 105,30 | 00:00:00 | | 2005-09-02 | 105,57 | 627.100 | 106,13 | 104,30 | 106,05 | 00:00:00 | | 2005-09-06 | 106,00 | 829.100 | 106,16 | 104,85 | 106,00 | 00:00:00 | | 2005-09-07 | 106,44 | 455.800 | 106,46 | 105,38 | 106,00 | 00:00:00 | | 2005-09-08 | 107,90 | 899.100 | 108,54 | 106,12 | 106,19 | 00:00:00 | | 2005-09-09 | 107,68 | 571.200 | 108,90 | 107,31 | 107,65 | 00:00:00 | | 2005-09-12 | 109,42 | 753.100 | 109,53 | 107,13 | 107,43 | 00:00:00 | | 2005-09-13 | 108,67 | 831.400 | 109,79 | 108,34 | 108,55 | 00:00:00 | | 2005-09-14 | 106,74 | 506.900 | 109,50 | 106,61 | 109,05 | 00:00:00 | | 2005-09-15 | 104,85 | 626.700 | 106,92 | 104,56 | 106,74 | 00:00:00 | | 2005-09-16 | 104,60 | 1.443.600 | 104,92 | 104,20 | 104,43 | 00:00:00 | | 2005-09-19 | 106,08 | 464.200 | 106,14 | 103,89 | 104,50 | 00:00:00 | | 2005-09-20 | 106,70 | 926.300 | 108,75 | 106,40 | 107,30 | 00:00:00 | | 2005-09-21 | 103,90 | 666.400 | 106,58 | 103,90 | 106,58 | 00:00:00 | | 2005-09-22 | 107,40 | 924.500 | 107,90 | 103,05 | 103,90 | 00:00:00 | | 2005-09-23 | 108,20 | 1.104.000 | 109,50 | 107,25 | 107,41 | 00:00:00 | | 2005-09-26 | 107,74 | 546.400 | 108,99 | 106,66 | 108,50 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
