Italia markets closed
FTSE MIB
33.746,66 -549,65 (-1,60%) Dow Jones
37.815,92 -570,17 (-1,49%) Nasdaq
15.657,82 -325,26 (-2,04%) Nikkei 225
38.274,05 -131,61 (-0,34%) Petrolio
80,59 -1,34 (-1,64%) Bitcoin EUR
54.051,26 -3.128,80 (-5,47%)
Legal & General Group Plc (LGEN.L)
LSE - LSE Prezzo differito. Valuta in GBp (0.01 GBP).
Aggiungi a watchlist
In data: 01:56PM BST. Mercato aperto.
Periodo di tempo:
01 mag 2023 - 01 mag 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in GBpScarica
| Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
|---|---|---|---|---|---|---|
| 01 mag 2024 | 236,00 | 237,60 | 235,20 | 235,50 | 235,50 | 2.898.876 |
| 30 apr 2024 | 238,90 | 240,50 | 232,90 | 236,00 | 236,00 | 13.650.453 |
| 29 apr 2024 | 235,30 | 239,00 | 235,20 | 237,50 | 237,50 | 12.616.850 |
| 26 apr 2024 | 235,30 | 236,69 | 234,10 | 234,40 | 234,40 | 18.767.864 |
| 25 apr 2024 | 235,00 | 238,10 | 231,30 | 232,80 | 232,80 | 37.033.349 |
| 25 apr 2024 | 14.63 Dividendo | |||||
| 24 apr 2024 | 253,50 | 254,30 | 248,60 | 248,60 | 233,97 | 34.969.237 |
| 23 apr 2024 | 252,00 | 255,00 | 251,75 | 253,10 | 238,21 | 19.640.698 |
| 22 apr 2024 | 248,00 | 252,40 | 246,85 | 250,40 | 235,66 | 15.813.430 |
| 19 apr 2024 | 243,50 | 245,00 | 241,70 | 244,60 | 230,21 | 25.626.645 |
| 18 apr 2024 | 245,90 | 246,63 | 243,80 | 245,00 | 230,58 | 14.482.568 |
| 17 apr 2024 | 242,90 | 245,50 | 242,10 | 243,00 | 228,70 | 17.347.074 |
| 16 apr 2024 | 245,60 | 246,07 | 241,90 | 243,30 | 228,98 | 17.557.965 |
| 15 apr 2024 | 248,20 | 251,70 | 247,40 | 249,60 | 234,91 | 12.022.309 |
| 12 apr 2024 | 250,30 | 251,30 | 246,55 | 247,60 | 233,03 | 9.867.108 |
| 11 apr 2024 | 249,60 | 252,10 | 234,28 | 248,30 | 233,69 | 15.029.575 |
| 10 apr 2024 | 254,20 | 257,80 | 225,78 | 250,20 | 235,48 | 19.104.057 |
| 09 apr 2024 | 252,20 | 256,50 | 250,90 | 252,00 | 237,17 | 12.709.431 |
| 08 apr 2024 | 251,40 | 253,40 | 251,20 | 252,70 | 237,83 | 14.287.211 |
| 05 apr 2024 | 251,60 | 252,36 | 249,40 | 251,10 | 236,32 | 12.729.205 |
| 04 apr 2024 | 251,60 | 257,10 | 251,60 | 254,80 | 239,81 | 19.816.697 |
| 03 apr 2024 | 250,30 | 252,30 | 249,00 | 250,90 | 236,13 | 19.255.210 |
| 02 apr 2024 | 253,80 | 254,80 | 250,90 | 251,00 | 236,23 | 14.328.960 |
| 28 mar 2024 | 254,60 | 255,60 | 253,10 | 254,40 | 239,43 | 16.374.815 |
| 27 mar 2024 | 254,80 | 256,36 | 254,40 | 255,50 | 240,46 | 8.272.274 |
| 26 mar 2024 | 253,50 | 256,70 | 252,60 | 255,00 | 239,99 | 12.392.835 |
| 25 mar 2024 | 255,20 | 256,40 | 253,05 | 254,30 | 239,33 | 9.667.623 |
| 22 mar 2024 | 252,80 | 257,10 | 252,70 | 256,20 | 241,12 | 20.187.405 |
| 21 mar 2024 | 251,40 | 253,90 | 250,30 | 252,60 | 237,73 | 16.516.063 |
| 20 mar 2024 | 246,40 | 248,80 | 245,20 | 248,20 | 233,59 | 7.642.146 |
| 19 mar 2024 | 246,60 | 250,80 | 245,07 | 246,30 | 231,81 | 13.056.559 |
| 18 mar 2024 | 243,80 | 247,20 | 241,27 | 247,10 | 232,56 | 20.008.480 |
| 15 mar 2024 | 246,00 | 247,30 | 243,90 | 243,90 | 229,55 | 46.862.130 |
| 14 mar 2024 | 245,50 | 249,40 | 244,30 | 245,70 | 231,24 | 13.255.918 |
| 13 mar 2024 | 248,70 | 249,70 | 245,40 | 245,40 | 230,96 | 23.469.470 |
| 12 mar 2024 | 248,60 | 250,00 | 247,80 | 248,40 | 233,78 | 12.251.517 |
| 11 mar 2024 | 247,60 | 249,20 | 244,67 | 246,70 | 232,18 | 18.319.427 |
| 08 mar 2024 | 244,30 | 250,80 | 243,90 | 249,60 | 234,91 | 23.321.417 |
| 07 mar 2024 | 240,40 | 245,40 | 240,40 | 244,80 | 230,39 | 21.751.181 |
| 06 mar 2024 | 240,00 | 243,80 | 233,30 | 243,30 | 228,98 | 29.411.950 |
| 05 mar 2024 | 241,40 | 246,20 | 241,00 | 245,40 | 230,96 | 16.725.442 |
| 04 mar 2024 | 242,30 | 244,32 | 240,80 | 242,90 | 228,61 | 12.976.868 |
| 01 mar 2024 | 245,00 | 245,50 | 240,90 | 243,10 | 228,79 | 14.730.941 |
| 29 feb 2024 | 240,40 | 244,50 | 239,95 | 242,10 | 227,85 | 13.493.716 |
| 28 feb 2024 | 241,20 | 242,08 | 237,70 | 239,00 | 224,93 | 18.858.455 |
| 27 feb 2024 | 241,20 | 243,10 | 238,60 | 240,30 | 226,16 | 13.765.376 |
| 26 feb 2024 | 240,70 | 242,90 | 239,20 | 241,30 | 227,10 | 20.318.817 |
| 23 feb 2024 | 241,20 | 242,10 | 238,70 | 242,00 | 227,76 | 19.380.919 |
| 22 feb 2024 | 241,40 | 243,10 | 239,50 | 241,00 | 226,82 | 17.682.489 |
| 21 feb 2024 | 241,10 | 242,30 | 239,59 | 240,00 | 225,88 | 26.206.556 |
| 20 feb 2024 | 237,80 | 244,10 | 237,80 | 241,40 | 227,19 | 9.931.904 |
| 19 feb 2024 | 240,00 | 240,60 | 237,60 | 238,70 | 224,65 | 9.780.555 |
| 16 feb 2024 | 239,70 | 240,20 | 237,75 | 240,20 | 226,06 | 12.117.472 |
| 15 feb 2024 | 237,20 | 238,10 | 235,00 | 237,40 | 223,43 | 8.833.325 |
| 14 feb 2024 | 232,20 | 237,40 | 231,80 | 235,20 | 221,36 | 19.100.739 |
| 13 feb 2024 | 234,80 | 235,50 | 229,40 | 230,80 | 217,22 | 13.350.131 |
| 12 feb 2024 | 234,20 | 237,13 | 233,50 | 235,50 | 221,64 | 24.964.661 |
| 09 feb 2024 | 239,10 | 239,15 | 232,10 | 233,80 | 220,04 | 38.103.765 |
| 08 feb 2024 | 244,20 | 245,90 | 241,29 | 241,30 | 227,10 | 13.794.618 |
| 07 feb 2024 | 251,50 | 252,50 | 243,30 | 244,10 | 229,73 | 33.029.294 |
| 06 feb 2024 | 250,10 | 253,00 | 245,80 | 251,50 | 236,70 | 22.425.691 |
| 05 feb 2024 | 253,30 | 254,70 | 248,00 | 249,30 | 234,63 | 19.093.886 |
| 02 feb 2024 | 253,90 | 254,90 | 252,00 | 253,50 | 238,58 | 13.608.096 |
| 01 feb 2024 | 252,50 | 257,90 | 250,70 | 250,90 | 236,13 | 10.854.614 |
| 31 gen 2024 | 258,10 | 259,00 | 254,98 | 255,00 | 239,99 | 12.171.897 |
| 30 gen 2024 | 254,50 | 257,75 | 253,70 | 256,30 | 241,22 | 21.404.994 |
| 29 gen 2024 | 256,00 | 256,20 | 251,96 | 253,80 | 238,86 | 11.414.815 |
| 26 gen 2024 | 253,20 | 256,30 | 251,70 | 255,50 | 240,46 | 11.485.518 |
| 25 gen 2024 | 253,00 | 254,00 | 251,50 | 252,70 | 237,83 | 10.034.953 |
| 24 gen 2024 | 250,85 | 253,41 | 250,30 | 253,40 | 238,49 | 8.562.692 |
| 23 gen 2024 | 252,00 | 253,40 | 250,20 | 250,20 | 235,48 | 11.708.476 |
| 22 gen 2024 | 249,10 | 251,20 | 247,80 | 250,60 | 235,85 | 14.079.128 |
| 19 gen 2024 | 246,90 | 248,60 | 246,10 | 246,70 | 232,18 | 14.824.849 |
| 18 gen 2024 | 240,60 | 246,00 | 240,50 | 244,90 | 230,49 | 11.344.155 |
| 17 gen 2024 | 242,00 | 242,70 | 239,80 | 240,60 | 226,44 | 13.424.079 |
| 16 gen 2024 | 251,50 | 251,70 | 246,50 | 247,50 | 232,93 | 44.448.887 |
| 15 gen 2024 | 252,90 | 253,90 | 251,15 | 252,50 | 237,64 | 10.394.880 |
| 12 gen 2024 | 248,90 | 253,30 | 248,90 | 251,30 | 236,51 | 16.902.427 |
| 11 gen 2024 | 251,80 | 254,00 | 247,27 | 247,70 | 233,12 | 11.802.208 |
| 10 gen 2024 | 250,50 | 251,80 | 248,00 | 249,40 | 234,72 | 16.283.359 |
| 09 gen 2024 | 250,80 | 251,30 | 248,30 | 250,70 | 235,95 | 14.823.587 |
| 08 gen 2024 | 244,60 | 250,70 | 244,50 | 250,60 | 235,85 | 14.576.413 |
| 05 gen 2024 | 244,40 | 245,02 | 241,40 | 243,80 | 229,45 | 10.915.918 |
| 04 gen 2024 | 243,70 | 246,90 | 243,70 | 246,20 | 231,71 | 6.999.415 |
| 03 gen 2024 | 248,10 | 249,80 | 243,20 | 244,40 | 230,02 | 11.044.902 |
| 02 gen 2024 | 250,90 | 252,50 | 247,10 | 248,50 | 233,88 | 7.541.483 |
| 29 dic 2023 | 251,70 | 252,20 | 250,70 | 251,10 | 236,32 | 4.512.036 |
| 28 dic 2023 | 252,10 | 253,10 | 249,95 | 251,30 | 236,51 | 4.811.948 |
| 27 dic 2023 | 250,10 | 251,90 | 248,90 | 251,30 | 236,51 | 6.433.254 |
| 22 dic 2023 | 247,90 | 250,90 | 247,10 | 250,10 | 235,38 | 3.608.197 |
| 21 dic 2023 | 249,70 | 252,80 | 247,40 | 248,60 | 233,97 | 9.322.364 |
| 20 dic 2023 | 250,40 | 252,30 | 244,20 | 251,20 | 236,42 | 20.398.080 |
| 19 dic 2023 | 245,00 | 246,80 | 243,30 | 245,70 | 231,24 | 7.359.757 |
| 18 dic 2023 | 245,00 | 248,00 | 243,50 | 244,90 | 230,49 | 8.860.788 |
| 15 dic 2023 | 247,00 | 249,20 | 245,60 | 246,50 | 231,99 | 24.939.723 |
| 14 dic 2023 | 245,30 | 249,70 | 240,40 | 245,90 | 231,43 | 17.358.495 |
| 13 dic 2023 | 244,60 | 246,20 | 241,30 | 241,90 | 227,66 | 15.002.116 |
| 12 dic 2023 | 241,40 | 244,70 | 238,80 | 244,70 | 230,30 | 14.036.413 |
| 11 dic 2023 | 240,90 | 242,20 | 237,60 | 240,30 | 226,16 | 9.668.377 |
| 08 dic 2023 | 239,70 | 242,10 | 238,10 | 240,90 | 226,72 | 16.342.185 |
| *Prezzo di chiusura aggiustato per frazionamenti.**Prezzo di chiusura rettificato per frazionamenti e distribuzioni di dividendi o guadagno in conto di capitale. | ||||||
Caricamento di altri dati in corso...
© 2024 Yahoo. Tutti i diritti riservati.