Mercado fechará em 2 h 51 min

Leggett & Platt, Incorporated (LEG)

NYSE - Nasdaq Preço em Tempo Real. Moeda em USD.
Adicionar à lista
18,01+0,05 (+0,28%)
A partir de 01:09PM EDT. Mercado aberto.
Período:
26 de abr. de 2023 - 26 de abr. de 2024
Mostrar:
Preços históricos
Frequência:
Diariamente
Câmbio em USDBaixar
DataAberturaAltoBaixoFechamento*Fechamento ajustado**Volume
26 de abr. de 202418,0718,2518,0018,0118,01322.074
25 de abr. de 202418,0618,1117,6617,9617,961.604.500
24 de abr. de 202418,0518,2617,9318,2018,201.718.000
23 de abr. de 202418,1818,4418,1018,2118,211.349.700
22 de abr. de 202418,2918,4918,1718,2618,261.484.800
19 de abr. de 202417,6818,2817,6518,2618,261.694.600
18 de abr. de 202417,4817,6817,3217,6817,681.296.400
17 de abr. de 202417,4017,5117,1917,3017,301.194.900
16 de abr. de 202417,4717,5717,2917,3017,301.315.500
15 de abr. de 202417,6917,9017,4517,6117,611.682.100
12 de abr. de 202417,8517,8717,5917,6617,661.804.800
11 de abr. de 202418,4918,5217,9417,9717,971.528.600
10 de abr. de 202418,5518,5818,2018,3218,321.486.800
09 de abr. de 202419,1019,3318,8918,9818,981.326.200
08 de abr. de 202418,8019,0718,7618,9918,991.206.500
05 de abr. de 202418,6618,8118,5218,6918,691.345.700
04 de abr. de 202418,5019,0918,4818,7518,751.743.600
03 de abr. de 202418,3618,6218,2818,6018,602.292.100
02 de abr. de 202418,6918,7118,1118,4318,432.043.100
01 de abr. de 202419,1619,1818,8718,9018,901.527.400
28 de mar. de 202418,9619,1718,8919,1519,151.100.300
27 de mar. de 202418,2119,0218,2118,9618,962.436.700
26 de mar. de 202418,6518,7117,8118,0818,082.784.400
25 de mar. de 202418,8919,0618,5718,6918,692.346.800
22 de mar. de 202418,9818,9918,6918,7818,781.499.300
21 de mar. de 202418,9119,1018,7618,9318,931.552.100
20 de mar. de 202418,8018,9018,5218,8818,881.560.900
19 de mar. de 202418,3518,9218,3518,8018,801.702.100
18 de mar. de 202418,5318,7518,3718,4118,411.847.600
15 de mar. de 202418,4018,8818,3418,6418,645.814.000
14 de mar. de 202418,9018,9018,4018,5618,562.034.500
14 de mar. de 20240.46 Dividendo
13 de mar. de 202419,4519,6319,1719,3318,872.225.400
12 de mar. de 202420,3720,4819,1219,3818,923.425.800
11 de mar. de 202420,4620,7420,4020,6820,191.279.200
08 de mar. de 202420,6920,8220,3720,4619,971.249.900
07 de mar. de 202420,8320,9120,5120,5520,061.290.000
06 de mar. de 202420,6720,7720,4720,7220,231.337.500
05 de mar. de 202420,7120,9620,4520,5620,071.664.700
04 de mar. de 202420,7021,0320,6420,8420,341.738.900
01 de mar. de 202420,4220,7120,0520,6320,141.662.700
29 de fev. de 202420,7320,8120,3520,4219,931.758.000
28 de fev. de 202420,5820,8420,4920,5920,10922.700
27 de fev. de 202420,5320,6820,4020,6420,151.017.900
26 de fev. de 202420,5020,6020,2120,3519,871.192.500
23 de fev. de 202420,5220,8820,4620,6020,11980.200
22 de fev. de 202420,1920,5620,0420,4819,991.131.100
21 de fev. de 202420,4720,5220,1720,3719,891.447.400
20 de fev. de 202419,7120,4919,6020,4619,971.678.300
16 de fev. de 202419,8020,1119,7019,8019,331.590.300
15 de fev. de 202419,8620,2019,8020,0719,591.217.500
14 de fev. de 202419,9920,1519,6319,8219,351.392.400
13 de fev. de 202420,1420,4219,6719,9119,442.362.800
12 de fev. de 202420,6521,0520,2920,8920,392.609.600
09 de fev. de 202422,0022,3020,3920,4619,975.271.600
08 de fev. de 202423,2623,3423,1323,2822,731.480.900
07 de fev. de 202423,2923,4522,9323,1522,60984.400
06 de fev. de 202422,8423,2622,7123,1922,64757.500
05 de fev. de 202422,9123,0422,7522,9222,371.054.700
02 de fev. de 202423,0323,4322,7823,2222,671.347.000
01 de fev. de 202423,3123,5422,9823,3822,821.319.300
31 de jan. de 202423,7123,7423,1223,2122,662.261.700
30 de jan. de 202424,0724,2223,5723,6623,102.479.500
29 de jan. de 202424,0924,3023,8024,2323,651.080.000
26 de jan. de 202424,0824,1523,8924,1023,53895.500
25 de jan. de 202423,3523,9123,3023,8823,311.321.500
24 de jan. de 202423,5923,7023,0723,2322,68960.100
23 de jan. de 202423,2223,6323,0123,4722,911.502.300
22 de jan. de 202422,9523,2622,8123,0122,462.098.800
19 de jan. de 202423,2723,3922,8022,8522,311.894.000
18 de jan. de 202423,4623,6423,1423,3022,751.737.000
17 de jan. de 202423,0523,4322,9223,4022,841.386.000
16 de jan. de 202425,2525,2922,7223,2822,733.113.500
12 de jan. de 202425,8125,9325,2825,4424,83710.400
11 de jan. de 202425,8226,0125,5125,6125,001.004.300
10 de jan. de 202425,7626,0725,6826,0325,41784.100
09 de jan. de 202425,6025,7625,5025,6725,06712.100
08 de jan. de 202425,6025,9125,6025,8025,191.195.300
05 de jan. de 202425,1925,9425,1925,6024,991.778.300
04 de jan. de 202425,4325,4325,1125,2924,691.057.600
03 de jan. de 202426,0226,3825,3325,3524,75959.800
02 de jan. de 202426,1726,8426,0526,4125,781.133.500
29 de dez. de 202326,1526,3426,0026,1725,55904.100
28 de dez. de 202326,2626,4426,2426,2825,65756.500
27 de dez. de 202326,5126,5526,2826,3525,72909.900
26 de dez. de 202326,6126,6926,4926,5125,88628.000
22 de dez. de 202326,6726,9126,4926,6125,98583.300
21 de dez. de 202326,6226,8126,3526,6726,04742.100
20 de dez. de 202326,6627,0126,3026,3125,68936.700
19 de dez. de 202326,3526,7026,3426,7026,061.392.000
18 de dez. de 202326,3426,4625,9326,1525,531.409.500
15 de dez. de 202327,1227,1226,3426,3525,723.508.900
14 de dez. de 202326,9627,5826,9627,0526,412.209.100
14 de dez. de 20230.46 Dividendo
13 de dez. de 202326,2027,0725,6626,8425,752.286.800
12 de dez. de 202326,4026,7426,1326,1925,131.636.500
11 de dez. de 202326,1126,4026,1126,3625,291.189.400
08 de dez. de 202326,1526,4026,0826,1725,111.416.600
07 de dez. de 202325,8526,3825,5626,0725,012.190.300
06 de dez. de 202324,5425,9524,4825,8824,833.171.000
*Preço de fechamento ajustado para desdobramento.** Preço de fechamento ajustado para desdobramentos e distribuições de dividendos e/ou ganhos de capital.
Carregando mais dados...