LR.PA - Legrand SA

Paris - Paris Prezzo differito. Valuta in EUR.
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
25 mag 201867,0067,2666,6266,8066,80406.675
24 mag 201866,6667,1066,4066,7666,76365.330
23 mag 201867,1267,4066,2866,4866,48511.547
22 mag 201866,9867,4466,5667,2267,22401.751
21 mag 201866,9867,1666,7866,9666,96213.901
18 mag 201866,7867,0666,6266,7066,70466.874
17 mag 201866,5266,9266,5066,9266,92290.057
16 mag 201866,1466,7666,1066,5466,54264.914
15 mag 201866,0666,4665,9666,1666,16380.716
14 mag 201866,4866,5066,0666,1866,18200.914
11 mag 201866,6466,7866,2866,4666,46260.645
10 mag 201866,2666,6666,1066,6666,66258.793
09 mag 201865,8666,2065,7666,1466,14343.246
08 mag 201865,6665,8865,3465,8865,88386.886
07 mag 201865,0265,6464,9665,6265,62287.555
04 mag 201864,7065,4064,5465,1465,14539.635
03 mag 201864,2065,1264,0064,3064,30490.385
02 mag 201864,4864,6463,9864,2664,26837.645
30 apr 201864,1864,5064,0064,5064,50427.661
27 apr 201863,9664,5463,9664,2464,24394.005
26 apr 201863,9464,3263,6063,9663,96532.625
25 apr 201863,8864,2063,2663,8463,84532.822
24 apr 201864,3664,8464,0064,3664,36672.297
23 apr 201864,8664,9864,2464,4864,48600.683
20 apr 201864,9465,4064,7465,2065,20500.058
19 apr 201864,5065,2064,4864,8464,84829.394
18 apr 201863,4663,8863,2863,8863,88567.701
17 apr 201862,9863,3662,2063,3463,34646.591
16 apr 201862,0662,8062,0662,8062,80393.160
13 apr 201861,9662,6461,8262,2062,20575.796
12 apr 201862,2062,4661,3262,3862,38727.458
11 apr 201862,3262,5661,9862,1662,16340.121
10 apr 201862,7063,1462,2862,4062,40564.817
09 apr 201862,4063,1462,3662,5062,50539.997
06 apr 201862,9262,9261,9862,1062,10643.606
05 apr 201863,4263,6662,2063,0063,001.072.748
04 apr 201862,7862,9462,0062,4462,44560.299
03 apr 201863,3663,3662,5662,7262,72589.043
29 mar 201864,0664,2263,7063,7063,70699.749
28 mar 201863,0064,0062,4264,0064,00863.089
27 mar 201863,0463,5462,6863,3863,38703.516
26 mar 201863,0263,1662,0262,3062,30424.767
23 mar 201862,9663,1062,2462,7862,78504.188
22 mar 201864,2064,5262,8863,6463,64506.743
21 mar 201864,8464,9664,2664,5064,50375.402
20 mar 201864,6665,0264,2064,9264,92356.767
19 mar 201864,1864,7663,7664,5864,58466.536
16 mar 201864,2464,6464,0264,4664,46764.913
15 mar 201864,5464,7063,9464,4464,44358.161
14 mar 201864,1464,7463,8264,1264,12449.517
13 mar 201864,5064,8063,7664,1464,14518.768
12 mar 201864,2064,4663,9064,3864,38515.571
09 mar 201863,8064,1463,6063,8663,86434.493
08 mar 201862,8663,8262,8663,7463,74604.407
07 mar 201861,9463,1861,9063,0063,00644.126
06 mar 201863,1863,2462,6862,6862,68459.679
05 mar 201861,7062,9061,5662,7462,74633.456
02 mar 201863,0063,0461,4261,7661,76634.113
01 mar 201864,3064,4863,1663,4463,44755.873
28 feb 201864,0064,8063,6064,5464,54786.426
27 feb 201864,9464,9864,3264,8864,88411.486
26 feb 201864,5064,9064,4064,8864,88467.524
23 feb 201864,2664,4063,7264,4064,40520.651
22 feb 201863,3864,1062,8063,9463,94607.730
21 feb 201863,3863,9262,6863,9063,90592.731
20 feb 201862,4463,6662,4463,5063,50557.388
19 feb 201862,9262,9262,1262,3862,38332.490
16 feb 201862,2462,9662,1062,8862,88494.016
15 feb 201861,9862,5861,7862,1062,10499.223
14 feb 201861,4261,8860,4261,6061,60706.133
13 feb 201861,5661,8661,0861,1461,14487.279
12 feb 201861,8862,1661,5661,5661,56489.937
09 feb 201861,5062,0260,6061,2061,20881.399
08 feb 201864,1664,1661,4261,6061,60887.652
07 feb 201863,8464,3262,7664,1664,16786.924
06 feb 201862,9863,7462,5063,0663,061.026.215
05 feb 201865,0065,0864,3264,3464,34556.707
02 feb 201866,3266,3465,2865,3865,38504.705
01 feb 201867,1467,4466,1866,4266,42570.246
31 gen 201865,9667,2265,8867,0267,02785.329
30 gen 201865,5066,2665,5065,9665,96575.510
29 gen 201866,0866,4465,8665,9065,90434.277
26 gen 201865,9066,4065,7666,1066,10351.052
25 gen 201866,5466,5665,5265,9265,92443.873
24 gen 201866,7466,7866,4666,5266,52421.011
23 gen 201866,7666,8866,3866,6266,62350.825
22 gen 201866,7666,9466,3266,5266,52401.753
19 gen 201866,4067,0066,3866,7666,76331.667
18 gen 201866,2466,4866,1666,4866,48335.686
17 gen 201866,0266,4866,0066,2066,20358.599
16 gen 201866,5066,5466,0066,0466,04398.995
15 gen 201865,8466,5465,8466,3666,36468.739
12 gen 201865,6266,0065,5465,8465,84405.872
11 gen 201865,6265,9265,4065,4065,40442.627
10 gen 201865,9666,2065,5065,6865,68476.615
09 gen 201865,4066,3865,3866,0466,04472.658
08 gen 201865,5265,8065,4665,5665,56459.309
05 gen 201864,8465,6464,8465,6465,64522.626
04 gen 201864,8065,2264,6664,9664,96420.383
03 gen 201864,2864,6463,9464,4264,42432.078
*Prezzo di chiusura aggiustato per frazionamenti.**Prezzo di chiusura aggiustato per dividendi e frazionamenti.
Caricamento di altri dati in corso...
Usando Yahoo accetti che Yahoo e i suoi partners utilizzino cookies per fini di personalizzazione e altre finalità