|
 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 | | 2002-04-01 | 52,35 | 361.400 | 53,07 | 51,97 | 53,06 | 00:00:00 | | 2002-04-02 | 51,95 | 399.300 | 52,50 | 51,85 | 52,30 | 00:00:00 | | 2002-04-03 | 51,23 | 510.800 | 52,19 | 51,05 | 52,05 | 00:00:00 | | 2002-04-04 | 51,27 | 379.200 | 51,49 | 50,90 | 51,10 | 00:00:00 | | 2002-04-05 | 50,91 | 495.200 | 51,68 | 50,78 | 51,30 | 00:00:00 | | 2002-04-08 | 50,58 | 796.600 | 50,63 | 50,14 | 50,51 | 00:00:00 | | 2002-04-09 | 50,47 | 502.600 | 50,90 | 50,31 | 50,70 | 00:00:00 | | 2002-04-10 | 50,88 | 618.900 | 50,93 | 50,39 | 50,56 | 00:00:00 | | 2002-04-11 | 49,39 | 486.000 | 50,80 | 49,28 | 50,80 | 00:00:00 | | 2002-04-12 | 49,92 | 809.800 | 49,99 | 49,10 | 49,38 | 00:00:00 | | 2002-04-15 | 49,40 | 456.000 | 50,40 | 49,30 | 50,17 | 00:00:00 | | 2002-04-16 | 50,49 | 479.800 | 50,67 | 49,80 | 49,80 | 00:00:00 | | 2002-04-17 | 51,10 | 542.400 | 51,48 | 50,28 | 50,60 | 00:00:00 | | 2002-04-18 | 50,85 | 320.000 | 51,53 | 50,45 | 51,20 | 00:00:00 | | 2002-04-19 | 51,38 | 380.400 | 51,65 | 51,00 | 51,00 | 00:00:00 | | 2002-04-22 | 51,10 | 486.000 | 51,39 | 50,95 | 51,38 | 00:00:00 | | 2002-04-23 | 50,66 | 458.000 | 51,09 | 50,62 | 50,95 | 00:00:00 | | 2002-04-24 | 50,25 | 840.200 | 51,22 | 50,22 | 50,67 | 00:00:00 | | 2002-04-25 | 49,25 | 935.400 | 50,35 | 48,65 | 50,26 | 00:00:00 | | 2002-04-26 | 49,13 | 605.000 | 49,90 | 49,06 | 49,70 | 00:00:00 | | 2002-04-29 | 49,24 | 826.200 | 50,35 | 49,07 | 49,30 | 00:00:00 | | 2002-04-30 | 50,24 | 724.200 | 50,61 | 49,24 | 49,24 | 00:00:00 | | 2002-05-01 | 50,68 | 497.400 | 50,89 | 49,65 | 50,25 | 00:00:00 | | 2002-05-02 | 51,51 | 551.800 | 51,80 | 50,55 | 51,00 | 00:00:00 | | 2002-05-03 | 51,51 | 423.900 | 51,70 | 51,00 | 51,70 | 00:00:00 | | 2002-05-06 | 50,01 | 431.700 | 51,57 | 49,96 | 51,49 | 00:00:00 | | 2002-05-07 | 51,01 | 1.027.000 | 51,03 | 49,63 | 50,85 | 00:00:00 | | 2002-05-08 | 53,95 | 846.000 | 53,95 | 52,15 | 52,15 | 00:00:00 | | 2002-05-09 | 53,16 | 661.000 | 53,93 | 52,80 | 53,00 | 00:00:00 | | 2002-05-10 | 52,66 | 370.600 | 53,16 | 52,39 | 53,16 | 00:00:00 | | 2002-05-13 | 54,50 | 537.600 | 54,50 | 52,40 | 52,66 | 00:00:00 | | 2002-05-14 | 56,37 | 1.134.800 | 56,37 | 55,55 | 56,35 | 00:00:00 | | 2002-05-15 | 55,72 | 511.200 | 56,05 | 55,06 | 55,90 | 00:00:00 | | 2002-05-16 | 56,06 | 661.600 | 56,74 | 55,69 | 55,73 | 00:00:00 | | 2002-05-17 | 56,97 | 300.600 | 57,15 | 56,67 | 57,03 | 00:00:00 | | 2002-05-20 | 55,88 | 445.500 | 56,77 | 55,86 | 56,77 | 00:00:00 | | 2002-05-21 | 55,73 | 599.100 | 56,77 | 55,63 | 56,50 | 00:00:00 | | 2002-05-22 | 55,39 | 661.400 | 55,90 | 55,14 | 55,73 | 00:00:00 | | 2002-05-23 | 55,96 | 523.400 | 56,15 | 55,20 | 55,50 | 00:00:00 | | 2002-05-24 | 55,01 | 312.800 | 56,00 | 55,00 | 55,97 | 00:00:00 | | 2002-05-28 | 54,39 | 643.400 | 55,15 | 53,88 | 55,15 | 00:00:00 | | 2002-05-29 | 54,60 | 490.800 | 54,91 | 54,12 | 54,39 | 00:00:00 | | 2002-05-30 | 54,26 | 408.300 | 54,74 | 53,82 | 54,40 | 00:00:00 | | 2002-05-31 | 55,26 | 704.600 | 55,48 | 54,75 | 54,85 | 00:00:00 | | 2002-06-03 | 53,61 | 521.200 | 55,20 | 53,61 | 55,14 | 00:00:00 | | 2002-06-04 | 53,35 | 443.400 | 53,82 | 53,01 | 53,57 | 00:00:00 | | 2002-06-05 | 54,29 | 354.900 | 54,62 | 53,34 | 53,35 | 00:00:00 | | 2002-06-06 | 53,16 | 1.232.000 | 54,30 | 52,99 | 53,90 | 00:00:00 | | 2002-06-07 | 53,04 | 709.800 | 53,31 | 52,01 | 52,60 | 00:00:00 | | 2002-06-10 | 53,48 | 322.800 | 54,00 | 52,73 | 53,04 | 00:00:00 | | 2002-06-11 | 52,01 | 351.900 | 53,80 | 52,00 | 53,56 | 00:00:00 | | 2002-06-12 | 51,60 | 736.000 | 51,85 | 50,27 | 51,60 | 00:00:00 | | 2002-06-13 | 50,42 | 448.500 | 51,61 | 50,31 | 51,60 | 00:00:00 | | 2002-06-14 | 51,59 | 776.100 | 51,70 | 49,24 | 50,15 | 00:00:00 | | 2002-06-17 | 51,85 | 869.700 | 52,25 | 51,32 | 51,65 | 00:00:00 | | 2002-06-18 | 51,88 | 548.600 | 52,49 | 51,15 | 51,60 | 00:00:00 | | 2002-06-19 | 50,38 | 619.400 | 51,58 | 50,13 | 51,08 | 00:00:00 | | 2002-06-20 | 49,67 | 668.700 | 50,25 | 49,52 | 49,88 | 00:00:00 | | 2002-06-21 | 47,90 | 893.400 | 49,50 | 47,90 | 49,00 | 00:00:00 | | 2002-06-24 | 48,00 | 902.100 | 48,52 | 46,63 | 48,00 | 00:00:00 | | 2002-06-25 | 48,40 | 570.000 | 49,25 | 48,06 | 48,25 | 00:00:00 | | 2002-06-26 | 48,02 | 664.800 | 48,30 | 47,05 | 48,00 | 00:00:00 | | 2002-06-27 | 49,04 | 664.800 | 49,39 | 48,40 | 48,40 | 00:00:00 | | 2002-06-28 | 49,34 | 717.400 | 49,95 | 48,60 | 48,60 | 00:00:00 | | 2002-07-01 | 47,61 | 366.000 | 49,85 | 47,60 | 49,34 | 00:00:00 | | 2002-07-02 | 46,22 | 956.400 | 47,84 | 46,05 | 47,51 | 00:00:00 | | 2002-07-03 | 45,90 | 485.200 | 46,55 | 45,14 | 46,23 | 00:00:00 | | 2002-07-05 | 47,87 | 213.000 | 47,90 | 46,45 | 46,49 | 00:00:00 | | 2002-07-08 | 46,65 | 496.400 | 48,20 | 46,45 | 47,80 | 00:00:00 | | 2002-07-09 | 44,70 | 1.784.100 | 47,09 | 44,64 | 46,66 | 00:00:00 | | 2002-07-10 | 42,47 | 1.636.600 | 45,20 | 42,44 | 45,00 | 00:00:00 | | 2002-07-11 | 42,83 | 1.488.300 | 42,99 | 41,40 | 42,27 | 00:00:00 | | 2002-07-12 | 43,25 | 832.400 | 43,60 | 42,57 | 43,00 | 00:00:00 | | 2002-07-15 | 42,56 | 727.000 | 43,25 | 41,52 | 43,25 | 00:00:00 | | 2002-07-16 | 43,10 | 913.400 | 43,29 | 41,81 | 42,50 | 00:00:00 | | 2002-07-17 | 43,38 | 724.500 | 43,81 | 42,67 | 43,60 | 00:00:00 | | 2002-07-18 | 42,69 | 785.200 | 43,75 | 42,54 | 42,90 | 00:00:00 | | 2002-07-19 | 41,80 | 822.300 | 42,75 | 41,56 | 42,75 | 00:00:00 | | 2002-07-22 | 40,70 | 980.000 | 42,30 | 40,40 | 41,80 | 00:00:00 | | 2002-07-23 | 38,69 | 984.900 | 40,90 | 38,02 | 40,70 | 00:00:00 | | 2002-07-24 | 40,81 | 1.268.200 | 40,88 | 37,11 | 38,00 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
