Italia markets close in 3 hours 46 minutes
FTSE MIB
34.704,42 +212,01 (+0,61%) Dow Jones
38.686,32 +574,82 (+1,51%) Nasdaq
16.735,02 -2,08 (-0,01%) Nikkei 225
38.923,03 +435,13 (+1,13%) Petrolio
77,01 +0,02 (+0,03%) Bitcoin EUR
63.687,12 +1.300,55 (+2,08%)
Legal & General Group Plc (LGENL.XC)
Cboe UK - Cboe UK Prezzo in tempo reale. Valuta in GBp (0.01 GBP).
Aggiungi a watchlist
In data: 12:41PM BST. Mercato aperto.
Periodo di tempo:
03 giu 2023 - 03 giu 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in GBpScarica
| Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
|---|---|---|---|---|---|---|
| 03 giu 2024 | 255,00 | 257,50 | 252,20 | 252,50 | 252,50 | 785.698 |
| 31 mag 2024 | 250,70 | 253,00 | 250,05 | 250,50 | 250,50 | 2.301.684 |
| 30 mag 2024 | 248,00 | 251,90 | 247,90 | 251,60 | 251,60 | 1.733.591 |
| 29 mag 2024 | 251,40 | 251,50 | 247,90 | 248,50 | 248,50 | 1.519.228 |
| 28 mag 2024 | 250,40 | 252,50 | 249,40 | 252,50 | 252,50 | 3.006.016 |
| 24 mag 2024 | 244,00 | 248,10 | 243,50 | 248,00 | 248,00 | 2.763.154 |
| 23 mag 2024 | 248,40 | 249,80 | 245,70 | 246,05 | 246,05 | 1.449.232 |
| 22 mag 2024 | 250,10 | 250,10 | 247,05 | 247,60 | 247,60 | 1.433.584 |
| 21 mag 2024 | 252,10 | 252,50 | 250,00 | 252,10 | 252,10 | 1.150.652 |
| 20 mag 2024 | 252,90 | 253,70 | 251,90 | 252,80 | 252,80 | 767.065 |
| 17 mag 2024 | 254,10 | 254,20 | 250,75 | 252,30 | 252,30 | 1.204.752 |
| 16 mag 2024 | 252,40 | 253,90 | 251,40 | 253,50 | 253,50 | 2.043.238 |
| 15 mag 2024 | 247,10 | 251,90 | 246,00 | 251,60 | 251,60 | 2.134.869 |
| 14 mag 2024 | 245,90 | 245,90 | 242,70 | 244,60 | 244,60 | 2.296.744 |
| 13 mag 2024 | 249,70 | 249,70 | 245,65 | 245,90 | 245,90 | 1.439.494 |
| 10 mag 2024 | 249,80 | 249,90 | 247,55 | 248,50 | 248,50 | 1.086.836 |
| 09 mag 2024 | 248,30 | 249,80 | 247,20 | 248,85 | 248,85 | 1.140.197 |
| 08 mag 2024 | 247,50 | 248,90 | 246,20 | 247,80 | 247,80 | 1.354.598 |
| 07 mag 2024 | 245,80 | 248,20 | 243,90 | 247,20 | 247,20 | 2.040.404 |
| 03 mag 2024 | 237,40 | 241,70 | 237,00 | 240,80 | 240,80 | 1.730.189 |
| 02 mag 2024 | 236,40 | 236,80 | 234,80 | 235,80 | 235,80 | 1.069.170 |
| 01 mag 2024 | 236,00 | 237,30 | 235,00 | 235,10 | 235,10 | 878.911 |
| 30 apr 2024 | 238,75 | 239,40 | 235,50 | 236,00 | 236,00 | 1.263.641 |
| 29 apr 2024 | 236,00 | 238,20 | 235,45 | 238,15 | 238,15 | 2.362.960 |
| 26 apr 2024 | 234,80 | 236,30 | 234,20 | 234,40 | 234,40 | 1.973.059 |
| 25 apr 2024 | 234,10 | 238,00 | 231,40 | 233,15 | 233,15 | 3.352.561 |
| 25 apr 2024 | 14.63 Dividendo | |||||
| 24 apr 2024 | 253,60 | 254,30 | 249,90 | 250,20 | 235,57 | 3.026.266 |
| 23 apr 2024 | 252,30 | 254,90 | 252,30 | 254,20 | 239,34 | 3.211.175 |
| 22 apr 2024 | 247,10 | 251,90 | 247,10 | 250,80 | 236,13 | 1.627.781 |
| 19 apr 2024 | 243,80 | 244,95 | 241,80 | 244,20 | 229,92 | 1.421.586 |
| 18 apr 2024 | 245,60 | 246,10 | 243,80 | 245,40 | 231,05 | 1.923.269 |
| 17 apr 2024 | 242,20 | 245,50 | 242,20 | 244,20 | 229,92 | 2.278.230 |
| 16 apr 2024 | 245,20 | 245,60 | 242,00 | 243,00 | 228,79 | 2.462.947 |
| 15 apr 2024 | 248,15 | 251,70 | 247,40 | 249,80 | 235,19 | 1.111.083 |
| 12 apr 2024 | 250,30 | 251,20 | 246,50 | 247,25 | 232,79 | 1.578.503 |
| 11 apr 2024 | 249,90 | 251,80 | 246,40 | 248,50 | 233,97 | 2.179.133 |
| 10 apr 2024 | 254,70 | 257,50 | 247,40 | 250,10 | 235,48 | 1.194.071 |
| 09 apr 2024 | 252,70 | 256,50 | 250,90 | 252,20 | 237,45 | 1.084.843 |
| 08 apr 2024 | 252,00 | 253,30 | 251,35 | 253,20 | 238,39 | 1.327.178 |
| 05 apr 2024 | 251,50 | 252,20 | 249,35 | 251,10 | 236,42 | 1.758.298 |
| 04 apr 2024 | 252,00 | 257,05 | 252,00 | 255,50 | 240,56 | 2.211.651 |
| 03 apr 2024 | 250,60 | 252,20 | 249,40 | 250,50 | 235,85 | 1.307.471 |
| 02 apr 2024 | 253,70 | 254,80 | 251,00 | 251,25 | 236,56 | 2.204.766 |
| 28 mar 2024 | 254,70 | 255,50 | 253,10 | 254,60 | 239,71 | 1.672.565 |
| 27 mar 2024 | 254,90 | 256,20 | 254,60 | 255,65 | 240,70 | 1.283.742 |
| 26 mar 2024 | 253,90 | 256,60 | 252,70 | 255,90 | 240,94 | 1.269.830 |
| 25 mar 2024 | 255,80 | 256,40 | 253,10 | 254,30 | 239,43 | 1.241.548 |
| 22 mar 2024 | 253,20 | 257,00 | 252,90 | 256,70 | 241,69 | 2.224.644 |
| 21 mar 2024 | 251,40 | 253,85 | 250,40 | 253,10 | 238,30 | 2.777.836 |
| 20 mar 2024 | 247,00 | 248,80 | 245,30 | 248,65 | 234,11 | 1.453.893 |
| 19 mar 2024 | 246,30 | 250,70 | 245,00 | 246,10 | 231,71 | 3.208.501 |
| 18 mar 2024 | 243,85 | 247,15 | 241,30 | 247,00 | 232,56 | 2.572.921 |
| 15 mar 2024 | 246,00 | 246,50 | 244,60 | 245,10 | 230,77 | 1.263.508 |
| 14 mar 2024 | 245,30 | 249,30 | 244,60 | 245,65 | 231,29 | 2.014.936 |
| 13 mar 2024 | 248,60 | 249,50 | 245,70 | 245,80 | 231,43 | 1.730.269 |
| 12 mar 2024 | 248,90 | 249,95 | 247,80 | 248,60 | 234,06 | 1.194.242 |
| 11 mar 2024 | 247,80 | 249,10 | 244,70 | 247,10 | 232,65 | 2.133.735 |
| 08 mar 2024 | 245,00 | 250,60 | 244,00 | 249,70 | 235,10 | 3.883.161 |
| 07 mar 2024 | 240,40 | 245,40 | 240,40 | 245,30 | 230,96 | 3.104.561 |
| 06 mar 2024 | 241,90 | 243,70 | 233,30 | 242,30 | 228,13 | 4.875.451 |
| 05 mar 2024 | 242,10 | 245,30 | 241,00 | 245,00 | 230,67 | 2.258.099 |
| 04 mar 2024 | 241,85 | 243,40 | 240,80 | 243,25 | 229,03 | 1.499.370 |
| 01 mar 2024 | 244,20 | 245,50 | 240,90 | 243,20 | 228,98 | 2.785.384 |
| 29 feb 2024 | 240,20 | 244,50 | 240,00 | 242,50 | 228,32 | 1.593.108 |
| 28 feb 2024 | 241,50 | 242,20 | 237,80 | 239,50 | 225,50 | 1.698.365 |
| 27 feb 2024 | 242,00 | 242,80 | 238,70 | 240,70 | 226,63 | 1.165.132 |
| 26 feb 2024 | 240,80 | 242,60 | 239,30 | 241,95 | 227,80 | 1.647.601 |
| 23 feb 2024 | 241,50 | 241,75 | 238,75 | 240,80 | 226,72 | 990.448 |
| 22 feb 2024 | 241,50 | 243,00 | 239,60 | 241,20 | 227,10 | 959.096 |
| 21 feb 2024 | 241,10 | 241,80 | 239,60 | 239,85 | 225,83 | 1.458.768 |
| 20 feb 2024 | 238,25 | 244,05 | 237,80 | 241,90 | 227,76 | 1.712.010 |
| 19 feb 2024 | 239,90 | 240,50 | 237,60 | 238,70 | 224,74 | 1.377.684 |
| 16 feb 2024 | 239,80 | 240,20 | 237,80 | 239,50 | 225,50 | 1.685.874 |
| 15 feb 2024 | 237,60 | 238,00 | 234,90 | 237,70 | 223,80 | 1.531.264 |
| 14 feb 2024 | 232,30 | 237,35 | 232,30 | 235,30 | 221,54 | 2.270.749 |
| 13 feb 2024 | 234,65 | 235,45 | 229,50 | 230,10 | 216,65 | 2.594.931 |
| 12 feb 2024 | 234,60 | 236,70 | 233,40 | 236,20 | 222,39 | 1.572.806 |
| 09 feb 2024 | 239,00 | 239,00 | 232,40 | 233,00 | 219,38 | 4.176.797 |
| 08 feb 2024 | 243,90 | 245,90 | 242,60 | 242,60 | 228,41 | 2.434.887 |
| 07 feb 2024 | 251,30 | 252,50 | 243,30 | 243,30 | 229,07 | 1.991.094 |
| 06 feb 2024 | 250,60 | 253,10 | 245,90 | 251,60 | 236,89 | 3.090.406 |
| 05 feb 2024 | 253,60 | 254,70 | 248,10 | 248,40 | 233,88 | 2.190.889 |
| 02 feb 2024 | 253,40 | 254,85 | 252,20 | 253,00 | 238,21 | 1.422.040 |
| 01 feb 2024 | 252,60 | 257,45 | 250,75 | 250,80 | 236,13 | 1.869.762 |
| 31 gen 2024 | 258,30 | 258,30 | 255,10 | 255,30 | 240,37 | 1.022.238 |
| 30 gen 2024 | 254,70 | 257,70 | 253,70 | 256,45 | 241,45 | 1.555.234 |
| 29 gen 2024 | 255,85 | 255,85 | 252,00 | 253,70 | 238,87 | 1.322.193 |
| 26 gen 2024 | 253,20 | 256,10 | 251,80 | 256,10 | 241,13 | 1.293.111 |
| 25 gen 2024 | 253,00 | 253,90 | 251,60 | 252,55 | 237,78 | 1.373.487 |
| 24 gen 2024 | 251,60 | 253,40 | 250,30 | 253,10 | 238,30 | 1.242.065 |
| 23 gen 2024 | 251,90 | 253,10 | 250,30 | 250,40 | 235,76 | 1.138.298 |
| 22 gen 2024 | 249,40 | 251,10 | 247,90 | 250,90 | 236,23 | 1.116.258 |
| 19 gen 2024 | 247,20 | 248,60 | 246,10 | 246,90 | 232,46 | 1.476.249 |
| 18 gen 2024 | 241,00 | 246,00 | 241,00 | 245,00 | 230,67 | 2.589.100 |
| 17 gen 2024 | 241,90 | 242,50 | 239,80 | 240,35 | 226,30 | 2.022.709 |
| 16 gen 2024 | 251,00 | 251,40 | 246,60 | 247,50 | 233,03 | 2.210.877 |
| 15 gen 2024 | 253,00 | 253,80 | 251,20 | 252,00 | 237,26 | 793.690 |
| 12 gen 2024 | 249,30 | 253,40 | 249,30 | 251,20 | 236,51 | 2.763.874 |
| 11 gen 2024 | 251,40 | 254,00 | 247,30 | 248,00 | 233,50 | 2.559.949 |
| *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.