|
 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 2024-05-05 | | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | | 2014-08-13 | 47,87 | 971.400 | 48,40 | 47,75 | 48,12 | 00:00:00 | | 2014-08-14 | 48,39 | 441.300 | 48,50 | 47,96 | 48,07 | 00:00:00 | | 2014-08-15 | 47,82 | 714.200 | 48,59 | 47,43 | 48,59 | 00:00:00 | | 2014-08-19 | 48,78 | 406.200 | 48,91 | 48,54 | 48,64 | 00:00:00 | | 2014-08-20 | 48,78 | 585.200 | 48,92 | 48,40 | 48,58 | 00:00:00 | | 2014-08-21 | 48,56 | 1.477.700 | 49,14 | 48,10 | 48,89 | 00:00:00 | | 2014-08-22 | 48,70 | 689.000 | 48,94 | 48,33 | 48,56 | 00:00:00 | | 2014-08-28 | 48,92 | 561.300 | 49,16 | 48,85 | 49,13 | 00:00:00 | | 2014-08-29 | 49,32 | 391.100 | 49,36 | 48,86 | 49,13 | 00:00:00 | | 2014-09-02 | 49,45 | 495.300 | 49,56 | 49,07 | 49,48 | 00:00:00 | | 2014-09-05 | 48,73 | 610.600 | 49,08 | 48,44 | 48,96 | 00:00:00 | | 2014-09-09 | 48,62 | 447.400 | 49,29 | 48,39 | 49,10 | 00:00:00 | | 2014-09-10 | 49,45 | 1.072.200 | 49,85 | 48,74 | 48,76 | 00:00:00 | | 2014-09-11 | 50,13 | 818.200 | 50,34 | 49,26 | 49,36 | 00:00:00 | | 2014-09-12 | 50,23 | 1.033.600 | 50,96 | 49,96 | 50,00 | 00:00:00 | | 2014-09-15 | 49,72 | 552.900 | 50,24 | 49,51 | 50,13 | 00:00:00 | | 2014-09-17 | 50,62 | 504.000 | 51,00 | 50,26 | 50,48 | 00:00:00 | | 2014-09-18 | 51,19 | 392.400 | 51,45 | 50,72 | 50,93 | 00:00:00 | | 2014-09-19 | 50,78 | 751.600 | 51,45 | 50,47 | 51,37 | 00:00:00 | | 2014-09-30 | 51,16 | 1.617.200 | 51,80 | 51,15 | 51,73 | 00:00:00 | | 2014-10-01 | 50,52 | 2.509.500 | 51,15 | 50,33 | 51,15 | 00:00:00 | | 2014-10-07 | 50,15 | 1.187.600 | 50,97 | 50,08 | 50,93 | 00:00:00 | | 2014-10-08 | 51,18 | 1.291.200 | 51,19 | 49,38 | 50,15 | 00:00:00 | | 2014-10-09 | 49,28 | 1.643.800 | 51,04 | 49,23 | 50,98 | 00:00:00 | | 2014-10-10 | 49,46 | 1.834.700 | 50,28 | 48,89 | 49,41 | 00:00:00 | | 2014-10-13 | 47,71 | 1.249.000 | 49,77 | 47,65 | 49,55 | 00:00:00 | | 2014-10-14 | 47,61 | 1.182.300 | 48,46 | 47,41 | 48,01 | 00:00:00 | | 2014-10-15 | 48,21 | 1.599.100 | 48,28 | 45,78 | 47,16 | 00:00:00 | | 2014-10-16 | 48,41 | 845.400 | 48,92 | 47,01 | 47,07 | 00:00:00 | | 2014-10-17 | 49,03 | 898.400 | 49,71 | 48,69 | 49,03 | 00:00:00 | | 2014-10-23 | 50,58 | 642.000 | 51,03 | 50,09 | 50,42 | 00:00:00 | | 2014-10-24 | 50,83 | 628.200 | 50,85 | 50,20 | 50,79 | 00:00:00 | | 2014-10-27 | 50,69 | 621.400 | 50,77 | 49,85 | 50,48 | 00:00:00 | | 2014-11-03 | 52,33 | 1.129.800 | 52,49 | 51,75 | 52,01 | 00:00:00 | | 2014-11-13 | 55,10 | 1.801.000 | 55,13 | 54,36 | 54,50 | 00:00:00 | | 2014-11-14 | 55,08 | 1.145.800 | 55,34 | 54,46 | 55,08 | 00:00:00 | | 2014-11-20 | 55,43 | 648.500 | 55,48 | 54,61 | 54,70 | 00:00:00 | | 2014-11-21 | 55,85 | 786.500 | 56,33 | 55,74 | 56,04 | 00:00:00 | | 2014-11-24 | 56,59 | 933.200 | 56,61 | 55,97 | 56,17 | 00:00:00 | | 2014-11-28 | 56,75 | 346.500 | 57,15 | 56,65 | 56,88 | 00:00:00 | | 2014-12-08 | 55,25 | 1.533.700 | 55,58 | 54,28 | 54,53 | 00:00:00 | | 2014-12-16 | 49,86 | 1.405.900 | 50,72 | 49,38 | 49,59 | 00:00:00 | | 2014-12-17 | 51,46 | 1.400.500 | 51,51 | 50,01 | 50,17 | 00:00:00 | | 2014-12-26 | 54,45 | 373.200 | 54,97 | 54,43 | 54,77 | 00:00:00 | | 2015-01-02 | 53,69 | 867.300 | 54,30 | 52,97 | 53,93 | 00:00:00 | | 2015-01-05 | 52,64 | 881.100 | 53,29 | 52,32 | 53,14 | 00:00:00 | | 2015-01-06 | 52,40 | 1.870.900 | 52,87 | 52,16 | 52,78 | 00:00:00 | | 2015-01-07 | 53,21 | 905.000 | 53,58 | 52,80 | 53,17 | 00:00:00 | | 2015-01-08 | 53,92 | 1.004.900 | 54,25 | 53,32 | 53,57 | 00:00:00 | | 2015-01-09 | 53,79 | 817.700 | 54,05 | 53,37 | 53,99 | 00:00:00 | | 2015-01-15 | 53,30 | 1.104.500 | 54,23 | 53,18 | 53,98 | 00:00:00 | | 2015-01-16 | 53,39 | 939.800 | 53,45 | 52,26 | 53,09 | 00:00:00 | | 2015-01-20 | 53,20 | 654.200 | 53,83 | 52,74 | 53,64 | 00:00:00 | | 2015-01-23 | 54,87 | 665.800 | 55,39 | 54,78 | 55,25 | 00:00:00 | | 2015-01-26 | 55,49 | 421.400 | 55,55 | 54,47 | 54,73 | 00:00:00 | | 2015-01-29 | 54,08 | 740.600 | 54,10 | 53,28 | 53,44 | 00:00:00 | | 2015-01-30 | 55,44 | 2.211.300 | 56,68 | 53,92 | 54,00 | 00:00:00 | | 2015-02-02 | 56,15 | 997.300 | 56,44 | 54,61 | 55,82 | 00:00:00 | | 2015-02-03 | 56,83 | 1.102.400 | 56,93 | 56,09 | 56,61 | 00:00:00 | | 2015-02-04 | 56,79 | 1.059.100 | 57,18 | 56,34 | 56,77 | 00:00:00 | | 2015-02-13 | 57,84 | 581.400 | 58,21 | 57,72 | 58,09 | 00:00:00 | | 2015-02-18 | 58,43 | 1.684.400 | 59,19 | 57,82 | 58,87 | 00:00:00 | | 2015-02-19 | 58,44 | 536.300 | 58,76 | 58,13 | 58,23 | 00:00:00 | | 2015-02-20 | 58,92 | 680.500 | 58,96 | 57,92 | 58,29 | 00:00:00 | | 2015-02-24 | 58,49 | 825.400 | 59,18 | 58,29 | 58,64 | 00:00:00 | | 2015-02-25 | 58,68 | 725.600 | 58,87 | 58,22 | 58,42 | 00:00:00 | | 2015-02-26 | 58,30 | 336.000 | 58,78 | 58,08 | 58,64 | 00:00:00 | | 2015-02-27 | 57,27 | 814.500 | 58,53 | 57,24 | 58,22 | 00:00:00 | | 2015-03-03 | 57,92 | 381.200 | 58,23 | 57,64 | 58,00 | 00:00:00 | | 2015-03-04 | 57,00 | 1.011.600 | 57,76 | 56,77 | 57,76 | 00:00:00 | | 2015-03-05 | 57,25 | 775.700 | 57,76 | 57,01 | 57,24 | 00:00:00 | | 2015-03-06 | 56,65 | 907.700 | 58,11 | 56,44 | 57,27 | 00:00:00 | | 2015-03-12 | 56,33 | 565.400 | 56,33 | 55,22 | 55,22 | 00:00:00 | | 2015-03-13 | 55,98 | 549.200 | 56,44 | 55,62 | 56,08 | 00:00:00 | | 2015-03-16 | 57,47 | 778.100 | 57,51 | 56,25 | 56,42 | 00:00:00 | | 2015-03-17 | 56,96 | 553.800 | 57,32 | 56,77 | 57,20 | 00:00:00 | | 2015-03-18 | 57,78 | 925.700 | 57,95 | 56,67 | 56,86 | 00:00:00 | | 2015-03-19 | 56,91 | 512.000 | 57,52 | 56,53 | 57,50 | 00:00:00 | | 2015-03-20 | 58,27 | 1.472.900 | 58,53 | 56,84 | 57,30 | 00:00:00 | | 2015-03-24 | 57,04 | 479.000 | 57,81 | 56,95 | 57,79 | 00:00:00 | | 2015-03-25 | 55,33 | 1.289.700 | 56,95 | 55,25 | 56,95 | 00:00:00 | | | << < 41 42 43 44 45 46 47 48 49 50 51 52 > >> |
|
