Dati Storici Legal & General - LGEN

Acquistare
Vendere

Serie storiche Legal & General

Data Chiusura Var. Var. (%) Apertura Max Min Volume
22 Mag 2020 188,95 3,25 1,75% 183,00 192,30 180,50 17.214.110
21 Mag 2020 185,70 -7,30 -3,78% 190,60 193,10 185,70 26.482.866
20 Mag 2020 193,00 0,70 0,36% 189,90 193,00 184,15 14.828.903
19 Mag 2020 192,30 0,00 0,0% 196,20 197,95 190,45 24.348.722
18 Mag 2020 192,30 8,15 4,43% 184,15 192,30 182,25 22.541.013
15 Mag 2020 184,15 -3,55 -1,89% 190,10 197,05 182,65 15.224.325
14 Mag 2020 187,70 -6,55 -3,37% 190,00 191,55 179,90 22.052.741
13 Mag 2020 194,25 -5,55 -2,78% 195,35 196,25 191,70 17.087.651
12 Mag 2020 199,80 -3,90 -1,91% 203,10 206,30 198,95 14.967.188
11 Mag 2020 203,70 -1,30 -0,63% 209,40 209,40 199,80 15.723.879
08 Mag 2020 205,00 0,00 +0,00% 201,70 207,90 199,55 0,00
07 Mag 2020 205,00 3,30 1,64% 201,70 207,90 199,55 23.610.411
06 Mag 2020 201,70 0,70 0,35% 201,50 205,50 198,65 20.475.726
05 Mag 2020 201,00 4,00 2,03% 202,30 205,10 199,00 14.683.076
04 Mag 2020 197,00 1,05 0,54% 195,00 199,50 190,00 13.527.320
01 Mag 2020 195,95 -8,65 -4,23% 198,75 201,80 194,15 11.920.055
30 Apr 2020 204,60 -13,50 -6,19% 219,40 222,60 203,30 44.750.161
29 Apr 2020 218,10 13,10 6,39% 205,60 218,10 203,80 23.271.238
28 Apr 2020 205,00 14,50 7,61% 190,70 206,50 189,35 21.628.741
27 Apr 2020 190,50 4,75 2,56% 191,65 197,05 188,60 25.444.270
24 Apr 2020 185,75 -5,90 -3,08% 186,55 191,45 181,05 16.240.604
23 Apr 2020 191,65 -9,25 -4,6% 188,90 193,25 184,85 23.605.130
22 Apr 2020 200,90 7,90 4,09% 195,65 203,40 195,60 32.396.667
21 Apr 2020 193,00 -13,00 -6,31% 200,90 204,50 193,00 19.849.364
20 Apr 2020 206,00 0,60 0,29% 207,20 209,50 201,80 17.919.055
17 Apr 2020 205,40 10,95 5,63% 203,00 209,40 199,20 27.645.709
16 Apr 2020 194,45 1,45 0,75% 196,25 199,60 188,25 26.348.535
15 Apr 2020 193,00 -13,60 -6,58% 207,00 207,50 192,30 26.840.405
14 Apr 2020 206,60 -6,40 -3,0% 219,30 222,10 206,60 26.304.156
13 Apr 2020 213,00 0,00 +0,00% 200,70 221,40 198,60 0,00
10 Apr 2020 213,00 0,00 +0,00% 200,70 221,40 198,60 0,00
09 Apr 2020 213,00 16,95 8,65% 200,70 221,40 198,60 33.937.598
08 Apr 2020 196,05 -7,65 -3,76% 189,30 200,80 185,20 28.669.732
07 Apr 2020 203,70 17,40 9,34% 194,45 219,80 193,70 39.430.715
06 Apr 2020 186,30 26,60 16,66% 170,10 192,20 170,10 30.732.408
03 Apr 2020 159,70 -17,85 -10,05% 174,70 174,70 157,40 28.381.012
02 Apr 2020 177,55 6,00 3,5% 172,65 185,70 169,35 31.860.173
01 Apr 2020 171,55 -22,30 -11,5% 180,00 181,05 171,55 31.020.753
31 Mar 2020 193,85 1,60 0,83% 195,15 201,00 187,25 29.517.090
30 Mar 2020 192,25 -17,15 -8,19% 211,20 212,80 192,25 29.479.378
27 Mar 2020 209,40 -6,20 -2,88% 205,50 210,20 195,70 49.240.900
26 Mar 2020 215,60 27,95 14,89% 180,65 216,50 175,20 55.067.218
25 Mar 2020 187,65 26,10 16,16% 169,20 187,65 167,30 43.633.790
24 Mar 2020 161,55 22,95 16,56% 147,40 161,55 142,05 42.793.070
23 Mar 2020 138,60 -18,45 -11,75% 145,00 150,15 138,60 43.266.066
20 Mar 2020 157,05 1,10 0,71% 168,00 170,25 155,20 47.568.911
19 Mar 2020 155,95 -5,15 -3,2% 162,40 162,85 138,00 53.750.945
18 Mar 2020 161,10 -14,60 -8,31% 169,35 172,80 158,50 30.979.416
17 Mar 2020 175,70 1,45 0,83% 184,15 185,00 155,20 49.796.507
16 Mar 2020 174,25 -18,75 -9,72% 182,35 182,35 164,75 40.393.447
13 Mar 2020 193,00 10,15 5,55% 196,25 207,90 186,30 43.534.458
12 Mar 2020 182,85 -37,65 -17,07% 209,00 209,30 182,85 57.731.371
11 Mar 2020 220,50 -0,30 -0,14% 227,50 233,00 220,50 34.282.789
10 Mar 2020 220,80 2,80 1,28% 224,50 237,60 220,80 37.870.705
09 Mar 2020 218,00 -23,40 -9,69% 223,60 229,80 215,40 41.828.221
06 Mar 2020 241,40 -6,60 -2,66% 241,80 245,30 235,80 32.653.999
05 Mar 2020 248,00 -13,50 -5,16% 264,20 264,50 247,50 27.703.549
04 Mar 2020 261,50 -3,60 -1,36% 263,90 270,30 256,10 30.698.793
03 Mar 2020 265,10 10,60 4,17% 260,00 267,40 259,40 27.589.493
02 Mar 2020 254,50 -5,50 -2,12% 265,50 267,20 245,10 32.716.034
28 Feb 2020 260,00 -9,10 -3,38% 250,00 264,10 250,00 51.020.494
27 Feb 2020 269,10 -19,60 -6,79% 283,40 283,40 266,80 22.464.385
26 Feb 2020 288,70 1,70 0,59% 283,30 288,70 277,00 20.157.364
25 Feb 2020 287,00 -13,80 -4,59% 302,10 304,40 285,40 17.092.431
24 Feb 2020 300,80 -13,10 -4,17% 306,40 306,40 298,90 13.939.307
La tua Cronologia
LSE
LGEN
Legal & Ge..
Registrati ora per visualizzare questi strumenti nella tua watchlist streaming.

Il Monitor ADVFN ti permette di visualizzare fino a 110 titoli ed รจ completamente gratuito.

Accedendo ai servizi offerti da ADVFN, ne si accettano le condizioni generali Termini & Condizioni

P: V: D:20200524 23:25:50