|
 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 | | 2018-08-13 | 31,72 | 598.316 | 32,11 | 31,63 | 32,08 | 00:00:00 | | 2018-08-14 | 32,11 | 638.420 | 32,12 | 31,82 | 31,82 | 00:00:00 | | 2018-08-15 | 31,53 | 755.903 | 32,16 | 31,33 | 31,90 | 00:00:00 | | 2018-08-16 | 31,57 | 879.146 | 32,00 | 31,49 | 31,67 | 00:00:00 | | 2018-08-17 | 31,44 | 920.993 | 31,86 | 31,25 | 31,57 | 00:00:00 | | 2018-08-20 | 31,74 | 1.118.963 | 31,89 | 31,20 | 31,52 | 00:00:00 | | 2018-08-21 | 31,92 | 770.280 | 32,11 | 31,68 | 31,84 | 00:00:00 | | 2018-08-22 | 31,77 | 399.026 | 31,98 | 31,71 | 31,81 | 00:00:00 | | 2018-08-23 | 31,67 | 422.966 | 31,84 | 31,54 | 31,78 | 00:00:00 | | 2018-08-24 | 31,66 | 417.245 | 31,79 | 31,45 | 31,79 | 00:00:00 | | 2018-08-27 | 32,01 | 537.196 | 32,33 | 31,82 | 31,82 | 00:00:00 | | 2018-08-28 | 32,07 | 393.594 | 32,36 | 31,93 | 32,05 | 00:00:00 | | 2018-08-29 | 32,23 | 718.204 | 32,48 | 31,58 | 32,08 | 00:00:00 | | 2018-08-30 | 31,58 | 606.768 | 32,21 | 31,49 | 32,04 | 00:00:00 | | 2018-08-31 | 31,20 | 656.271 | 31,55 | 31,09 | 31,50 | 00:00:00 | | 2018-09-04 | 30,84 | 898.214 | 31,20 | 30,60 | 31,17 | 00:00:00 | | 2018-09-05 | 31,37 | 759.922 | 31,41 | 30,83 | 30,83 | 00:00:00 | | 2018-09-06 | 30,80 | 712.831 | 31,51 | 30,52 | 31,40 | 00:00:00 | | 2018-09-07 | 30,50 | 692.228 | 30,83 | 30,14 | 30,72 | 00:00:00 | | 2018-09-10 | 30,79 | 602.552 | 31,09 | 30,60 | 30,66 | 00:00:00 | | 2018-09-11 | 30,34 | 961.994 | 30,84 | 30,13 | 30,63 | 00:00:00 | | 2018-09-12 | 29,97 | 870.541 | 30,43 | 29,94 | 30,31 | 00:00:00 | | 2018-09-13 | 29,71 | 704.973 | 30,14 | 29,54 | 30,14 | 00:00:00 | | 2018-09-14 | 30,73 | 1.422.601 | 31,00 | 29,95 | 29,95 | 00:00:00 | | 2018-09-17 | 30,71 | 1.008.602 | 31,46 | 30,68 | 30,82 | 00:00:00 | | 2018-09-18 | 30,70 | 503.604 | 30,98 | 30,51 | 30,83 | 00:00:00 | | 2018-09-19 | 31,75 | 1.090.714 | 31,80 | 30,76 | 30,81 | 00:00:00 | | 2018-09-20 | 32,23 | 956.573 | 32,48 | 31,57 | 31,98 | 00:00:00 | | 2018-09-21 | 32,25 | 1.307.095 | 32,56 | 32,22 | 32,30 | 00:00:00 | | 2018-09-24 | 31,60 | 721.641 | 32,35 | 31,45 | 32,19 | 00:00:00 | | 2018-09-25 | 31,17 | 567.291 | 31,80 | 31,12 | 31,75 | 00:00:00 | | 2018-09-26 | 31,05 | 568.592 | 31,42 | 31,02 | 31,20 | 00:00:00 | | 2018-09-27 | 31,34 | 138.254 | 31,36 | 30,80 | 31,10 | 00:00:00 | | 2018-09-28 | 31,23 | 895.820 | 31,66 | 31,14 | 31,17 | 00:00:00 | | 2018-10-01 | 31,19 | 773.330 | 31,46 | 31,02 | 31,44 | 00:00:00 | | 2018-10-02 | 31,42 | 760.268 | 31,56 | 30,88 | 31,19 | 00:00:00 | | 2018-10-03 | 31,80 | 1.477.182 | 32,00 | 31,14 | 31,58 | 00:00:00 | | 2018-10-04 | 30,76 | 870.859 | 31,67 | 30,61 | 31,40 | 00:00:00 | | 2018-10-05 | 30,92 | 598.375 | 31,28 | 30,80 | 30,80 | 00:00:00 | | 2018-10-08 | 31,07 | 685.012 | 31,14 | 30,77 | 30,92 | 00:00:00 | | 2018-10-09 | 30,26 | 1.008.125 | 31,05 | 30,12 | 30,93 | 00:00:00 | | 2018-10-10 | 29,67 | 1.347.528 | 30,81 | 29,62 | 30,60 | 00:00:00 | | 2018-10-11 | 29,62 | 54.163 | 29,67 | 29,22 | 29,58 | 00:00:00 | | 2018-10-12 | 28,83 | 1.075.090 | 29,51 | 28,24 | 29,43 | 00:00:00 | | 2018-10-15 | 29,10 | 783.172 | 29,39 | 28,70 | 28,75 | 00:00:00 | | 2018-10-16 | 29,80 | 657.242 | 29,96 | 28,92 | 29,26 | 00:00:00 | | 2018-10-17 | 30,01 | 634.262 | 30,32 | 29,43 | 29,75 | 00:00:00 | | 2018-10-18 | 29,03 | 761.323 | 29,99 | 28,92 | 29,99 | 00:00:00 | | 2018-10-19 | 29,09 | 230.827 | 29,54 | 28,77 | 28,86 | 00:00:00 | | 2018-10-22 | 28,59 | 739.163 | 29,31 | 28,57 | 29,19 | 00:00:00 | | 2018-10-23 | 28,17 | 1.082.590 | 28,41 | 27,58 | 28,07 | 00:00:00 | | 2018-10-24 | 27,08 | 1.150.959 | 28,61 | 27,03 | 28,20 | 00:00:00 | | 2018-10-25 | 28,02 | 2.132.049 | 28,54 | 26,10 | 26,56 | 00:00:00 | | 2018-10-26 | 27,21 | 1.389.503 | 27,81 | 26,98 | 27,70 | 00:00:00 | | 2018-10-29 | 27,25 | 879.560 | 27,98 | 26,86 | 27,68 | 00:00:00 | | 2018-10-30 | 28,00 | 929.545 | 28,12 | 27,13 | 27,38 | 00:00:00 | | 2018-10-31 | 28,22 | 1.338.243 | 28,86 | 28,02 | 28,36 | 00:00:00 | | 2018-11-01 | 28,71 | 1.383.875 | 28,87 | 28,30 | 28,32 | 00:00:00 | | 2018-11-02 | 28,28 | 607.392 | 29,14 | 28,02 | 29,04 | 00:00:00 | | 2018-11-05 | 28,47 | 546.161 | 28,81 | 28,12 | 28,32 | 00:00:00 | | 2018-11-06 | 28,52 | 453.537 | 28,77 | 28,30 | 28,43 | 00:00:00 | | 2018-11-07 | 29,12 | 1.052.373 | 29,17 | 28,28 | 28,82 | 00:00:00 | | 2018-11-08 | 29,29 | 544.187 | 29,55 | 28,95 | 28,95 | 00:00:00 | | 2018-11-09 | 28,93 | 554.063 | 29,29 | 28,52 | 29,12 | 00:00:00 | | 2018-11-12 | 28,64 | 40.034 | 29,10 | 28,59 | 28,92 | 00:00:00 | | 2018-11-13 | 28,48 | 638.295 | 28,91 | 28,19 | 28,57 | 00:00:00 | | 2018-11-14 | 27,99 | 1.165.882 | 28,76 | 27,26 | 28,65 | 00:00:00 | | 2018-11-15 | 28,27 | 629.289 | 28,27 | 27,42 | 27,68 | 00:00:00 | | 2018-11-16 | 28,51 | 653.216 | 28,69 | 27,79 | 28,04 | 00:00:00 | | 2018-11-19 | 28,35 | 711.319 | 28,92 | 28,03 | 28,48 | 00:00:00 | | 2018-11-20 | 27,87 | 796.678 | 28,33 | 27,61 | 28,10 | 00:00:00 | | 2018-11-21 | 28,28 | 427.199 | 28,71 | 27,87 | 28,07 | 00:00:00 | | 2018-11-23 | 28,24 | 232.932 | 28,68 | 27,85 | 28,05 | 00:00:00 | | 2018-11-26 | 29,18 | 247.541 | 29,22 | 28,65 | 28,70 | 00:00:00 | | 2018-11-27 | 28,68 | 532.468 | 28,99 | 28,55 | 28,73 | 00:00:00 | | 2018-11-28 | 29,20 | 675.387 | 29,20 | 28,07 | 28,67 | 00:00:00 | | 2018-11-29 | 28,60 | 685.553 | 29,22 | 28,50 | 28,98 | 00:00:00 | | 2018-11-30 | 28,97 | 907.464 | 29,05 | 28,37 | 28,49 | 00:00:00 | | 2018-12-03 | 28,86 | 1.020.344 | 29,65 | 28,66 | 29,36 | 00:00:00 | | 2018-12-04 | 28,10 | 20.661 | 28,77 | 28,08 | 28,73 | 00:00:00 | | | << < 41 42 43 44 45 46 47 48 49 50 51 52 > >> |
|
