|
 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 2024-04-25 | | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | | 2006-01-20 | 130,40 | 1.127.000 | 132,89 | 129,68 | 131,56 | 00:00:00 | | 2006-01-23 | 130,55 | 877.500 | 132,44 | 130,27 | 130,90 | 00:00:00 | | 2006-01-24 | 130,44 | 640.500 | 131,40 | 130,08 | 130,80 | 00:00:00 | | 2006-01-25 | 130,91 | 696.000 | 132,44 | 129,87 | 131,70 | 00:00:00 | | 2006-01-26 | 131,98 | 941.500 | 132,37 | 130,27 | 131,15 | 00:00:00 | | 2006-01-27 | 133,58 | 931.500 | 134,73 | 132,60 | 132,60 | 00:00:00 | | 2006-01-30 | 130,75 | 639.400 | 134,28 | 130,36 | 133,45 | 00:00:00 | | 2006-01-31 | 129,70 | 877.100 | 130,63 | 128,20 | 130,50 | 00:00:00 | | 2006-02-01 | 135,60 | 2.193.200 | 140,00 | 126,04 | 126,30 | 00:00:00 | | 2006-02-02 | 134,30 | 922.800 | 135,66 | 133,27 | 135,45 | 00:00:00 | | 2006-02-03 | 132,00 | 738.800 | 134,31 | 132,00 | 134,31 | 00:00:00 | | 2006-02-06 | 132,83 | 701.500 | 134,50 | 132,60 | 133,00 | 00:00:00 | | 2006-02-07 | 129,99 | 823.300 | 134,40 | 129,78 | 133,42 | 00:00:00 | | 2006-02-08 | 131,20 | 831.100 | 133,60 | 130,64 | 133,60 | 00:00:00 | | 2006-02-09 | 132,00 | 608.300 | 132,65 | 131,00 | 131,60 | 00:00:00 | | 2006-02-10 | 131,38 | 685.900 | 131,68 | 128,50 | 130,85 | 00:00:00 | | 2006-02-13 | 128,49 | 592.000 | 131,13 | 128,12 | 131,13 | 00:00:00 | | 2006-02-14 | 132,00 | 1.470.500 | 133,44 | 128,17 | 128,74 | 00:00:00 | | 2006-02-15 | 132,89 | 899.600 | 134,40 | 132,29 | 132,45 | 00:00:00 | | 2006-02-16 | 133,37 | 533.400 | 134,00 | 132,79 | 134,00 | 00:00:00 | | 2006-02-17 | 133,59 | 714.900 | 134,00 | 132,64 | 133,90 | 00:00:00 | | 2006-02-21 | 133,48 | 664.800 | 133,81 | 131,00 | 131,25 | 00:00:00 | | 2006-02-22 | 134,01 | 790.100 | 134,50 | 132,47 | 133,44 | 00:00:00 | | 2006-02-23 | 136,40 | 1.073.000 | 138,18 | 133,41 | 133,76 | 00:00:00 | | 2006-02-24 | 136,13 | 693.800 | 138,33 | 135,36 | 136,65 | 00:00:00 | | 2006-02-27 | 134,97 | 617.100 | 137,49 | 134,96 | 136,60 | 00:00:00 | | 2006-02-28 | 130,59 | 1.762.400 | 135,86 | 130,15 | 134,97 | 00:00:00 | | 2006-03-01 | 134,20 | 915.600 | 134,44 | 131,19 | 131,19 | 00:00:00 | | 2006-03-02 | 133,33 | 656.200 | 135,02 | 132,21 | 134,20 | 00:00:00 | | 2006-03-03 | 134,80 | 704.000 | 136,65 | 133,29 | 133,33 | 00:00:00 | | 2006-03-06 | 132,43 | 592.100 | 134,96 | 131,74 | 134,90 | 00:00:00 | | 2006-03-07 | 128,23 | 1.094.100 | 130,90 | 127,31 | 130,50 | 00:00:00 | | 2006-03-08 | 128,13 | 812.900 | 128,67 | 126,51 | 127,40 | 00:00:00 | | 2006-03-09 | 125,86 | 1.748.300 | 129,28 | 124,55 | 128,22 | 00:00:00 | | 2006-03-10 | 125,14 | 5.635.200 | 126,09 | 125,00 | 125,30 | 00:00:00 | | 2006-03-13 | 124,75 | 1.142.900 | 126,20 | 124,24 | 126,05 | 00:00:00 | | 2006-03-14 | 126,47 | 1.663.700 | 127,06 | 124,28 | 125,10 | 00:00:00 | | 2006-03-15 | 127,15 | 1.142.100 | 128,16 | 126,25 | 126,60 | 00:00:00 | | 2006-03-16 | 127,52 | 913.500 | 128,79 | 126,88 | 127,50 | 00:00:00 | | 2006-03-17 | 126,94 | 1.617.600 | 127,98 | 125,00 | 126,80 | 00:00:00 | | 2006-03-20 | 128,46 | 872.300 | 128,46 | 126,53 | 127,45 | 00:00:00 | | 2006-03-21 | 126,03 | 982.700 | 129,20 | 125,79 | 128,21 | 00:00:00 | | 2006-03-22 | 126,30 | 683.000 | 127,49 | 125,18 | 125,90 | 00:00:00 | | 2006-03-23 | 126,02 | 872.600 | 126,50 | 125,11 | 125,65 | 00:00:00 | | 2006-03-24 | 126,83 | 612.400 | 127,25 | 125,51 | 126,02 | 00:00:00 | | 2006-03-27 | 128,20 | 756.000 | 128,31 | 126,64 | 126,85 | 00:00:00 | | 2006-03-28 | 126,16 | 829.900 | 128,40 | 125,90 | 128,38 | 00:00:00 | | 2006-03-29 | 125,50 | 1.889.200 | 126,30 | 124,01 | 126,00 | 00:00:00 | | 2006-03-30 | 124,73 | 875.700 | 126,59 | 123,71 | 125,75 | 00:00:00 | | 2006-03-31 | 125,33 | 931.900 | 126,25 | 124,20 | 125,43 | 00:00:00 | | 2006-04-03 | 123,50 | 1.338.600 | 126,11 | 123,04 | 125,94 | 00:00:00 | | 2006-04-04 | 125,05 | 828.900 | 125,81 | 122,42 | 123,80 | 00:00:00 | | 2006-04-05 | 124,38 | 834.000 | 124,69 | 123,40 | 124,40 | 00:00:00 | | 2006-04-06 | 126,10 | 997.300 | 126,90 | 124,66 | 125,50 | 00:00:00 | | 2006-04-07 | 125,03 | 594.300 | 127,47 | 124,38 | 126,90 | 00:00:00 | | 2006-04-10 | 125,51 | 573.700 | 127,05 | 124,78 | 125,23 | 00:00:00 | | 2006-04-11 | 122,78 | 1.042.700 | 125,24 | 121,82 | 124,86 | 00:00:00 | | 2006-04-12 | 122,00 | 1.866.800 | 125,40 | 121,37 | 125,40 | 00:00:00 | | 2006-04-13 | 122,25 | 1.589.800 | 122,52 | 118,51 | 121,00 | 00:00:00 | | 2006-04-17 | 123,20 | 730.800 | 123,94 | 121,92 | 122,05 | 00:00:00 | | 2006-04-18 | 123,70 | 1.160.800 | 123,93 | 122,95 | 123,90 | 00:00:00 | | 2006-04-19 | 125,11 | 1.153.200 | 125,54 | 124,05 | 124,25 | 00:00:00 | | 2006-04-20 | 126,04 | 1.232.900 | 127,18 | 125,41 | 125,75 | 00:00:00 | | 2006-04-21 | 125,54 | 14.246.200 | 127,46 | 125,50 | 126,50 | 00:00:00 | | 2006-04-24 | 126,00 | 1.200.100 | 126,16 | 124,60 | 125,50 | 00:00:00 | | 2006-04-25 | 124,47 | 1.155.700 | 126,20 | 124,01 | 126,20 | 00:00:00 | | 2006-04-26 | 124,25 | 930.400 | 126,46 | 123,81 | 126,46 | 00:00:00 | | 2006-04-27 | 123,65 | 1.302.300 | 124,95 | 121,82 | 123,58 | 00:00:00 | | 2006-04-28 | 118,48 | 2.040.300 | 124,90 | 118,48 | 124,40 | 00:00:00 | | 2006-05-01 | 112,00 | 5.160.200 | 118,80 | 110,60 | 118,80 | 00:00:00 | | 2006-05-02 | 116,30 | 2.861.800 | 116,30 | 112,50 | 112,70 | 00:00:00 | | 2006-05-03 | 114,82 | 1.290.700 | 116,72 | 114,61 | 116,05 | 00:00:00 | | 2006-05-04 | 114,89 | 1.043.100 | 116,36 | 114,72 | 115,32 | 00:00:00 | | 2006-05-05 | 118,65 | 1.150.000 | 119,20 | 115,75 | 115,75 | 00:00:00 | | 2006-05-08 | 116,15 | 1.190.200 | 118,94 | 115,85 | 118,67 | 00:00:00 | | 2006-05-09 | 116,52 | 1.695.400 | 116,88 | 115,60 | 115,90 | 00:00:00 | | 2006-05-10 | 108,06 | 6.116.500 | 111,10 | 107,85 | 109,26 | 00:00:00 | | 2006-05-11 | 105,18 | 2.220.700 | 108,20 | 104,70 | 106,40 | 00:00:00 | | 2006-05-12 | 101,40 | 2.196.400 | 104,01 | 101,01 | 104,00 | 00:00:00 | | 2006-05-15 | 100,20 | 2.059.400 | 103,11 | 99,67 | 101,45 | 00:00:00 | | 2006-05-16 | 102,23 | 3.401.900 | 103,20 | 101,65 | 102,00 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
