Mercado fechará em 3 h 54 min

Legrand SA (LR.PA)

Paris - Paris Preço Adiado. Moeda em EUR.
Adicionar à lista
97,68+0,82 (+0,85%)
No fechamento: 05:35PM CEST
Período:
02 de mai. de 2023 - 02 de mai. de 2024
Mostrar:
Preços históricos
Frequência:
Diariamente
Câmbio em EURBaixar
DataAberturaAltoBaixoFechamento*Fechamento ajustado**Volume
02 de mai. de 202496,6097,8895,7497,6897,68749.589
30 de abr. de 202497,7897,7896,4696,8696,86541.544
29 de abr. de 202498,1298,7697,7297,7497,74286.717
26 de abr. de 202496,3698,1895,9297,8497,84401.618
25 de abr. de 202497,2697,3094,6895,7095,70515.509
24 de abr. de 202496,8298,4496,0497,9497,94673.855
23 de abr. de 202498,0698,1096,0096,5096,50405.235
22 de abr. de 202496,1896,3494,8694,9894,98334.602
19 de abr. de 202495,3696,0094,6295,4895,48473.229
18 de abr. de 202496,0096,4295,5296,4296,42454.796
17 de abr. de 202494,0295,4094,0294,3894,38377.940
16 de abr. de 202494,0094,5493,5094,3494,34346.652
15 de abr. de 202495,0696,6294,9895,4095,40369.336
12 de abr. de 202495,3095,8694,5494,8694,86314.286
11 de abr. de 202495,0096,0293,2494,6094,60404.398
10 de abr. de 202494,4695,4493,8895,3095,30379.063
09 de abr. de 202495,3895,6093,9093,9093,90498.358
08 de abr. de 202496,0096,2295,5495,5495,54360.938
05 de abr. de 202493,9296,0693,5696,0696,06533.635
04 de abr. de 202496,4896,5095,0695,9695,96456.533
03 de abr. de 202495,6096,5495,4296,2896,28385.777
02 de abr. de 202497,9298,4095,6295,6295,62523.555
28 de mar. de 202498,4698,6697,8298,2298,22642.073
27 de mar. de 202496,7497,0496,0096,5696,56356.042
26 de mar. de 202496,4296,7295,8896,6096,60380.661
25 de mar. de 202498,4098,4096,4896,6096,60607.439
22 de mar. de 202499,1099,4497,8098,5298,52558.279
21 de mar. de 202499,5899,6698,5499,6499,64470.939
20 de mar. de 202497,7099,0897,1298,6498,64400.101
19 de mar. de 202497,4898,3697,1098,0698,06593.883
18 de mar. de 202497,7098,0896,6497,5297,52341.013
15 de mar. de 202497,4898,9497,4297,7497,741.049.017
14 de mar. de 202497,1298,9897,1297,6497,64565.202
13 de mar. de 202497,6097,9096,6496,6896,68455.644
12 de mar. de 202495,6298,0895,6097,5097,50667.784
11 de mar. de 202495,7095,7894,8895,5095,50432.856
08 de mar. de 202495,6696,4495,6096,1096,10505.559
07 de mar. de 202494,8896,4694,5695,7895,78573.886
06 de mar. de 202493,5095,7893,4095,3895,38529.977
05 de mar. de 202493,0093,9092,9292,9292,92304.999
04 de mar. de 202493,4093,4092,4493,2093,20330.933
01 de mar. de 202493,9494,3492,3692,9492,94302.012
29 de fev. de 202492,3293,9891,7093,5093,501.160.611
28 de fev. de 202490,8692,1090,6092,1092,10491.208
27 de fev. de 202489,7091,0289,1690,8890,88417.539
26 de fev. de 202490,0091,2289,7089,9489,94382.290
23 de fev. de 202489,8490,7489,2290,1890,18397.023
22 de fev. de 202490,0890,9089,6090,0290,02451.996
21 de fev. de 202489,3089,7888,7289,4889,48389.422
20 de fev. de 202489,2089,7888,5089,0889,08402.634
19 de fev. de 202491,3691,6289,3089,6889,68397.594
16 de fev. de 202490,7693,0890,7692,0292,02606.938
15 de fev. de 202492,8095,0090,3690,3690,36742.515
14 de fev. de 202490,6891,1690,3090,9890,98321.367
13 de fev. de 202493,0493,0890,1290,9690,96445.513
12 de fev. de 202494,0294,6093,0693,2093,20312.295
09 de fev. de 202493,2294,3893,2093,5493,54312.174
08 de fev. de 202491,8293,2291,3493,2293,22368.060
07 de fev. de 202491,3091,6490,8091,6491,64350.556
06 de fev. de 202491,5092,3091,1291,1291,12536.271
05 de fev. de 202490,7091,0290,1690,5290,52307.247
02 de fev. de 202490,6091,2290,5090,7490,74426.130
01 de fev. de 202490,1491,9089,8691,2491,24492.100
31 de jan. de 202490,5091,6290,2490,2490,24501.594
30 de jan. de 202489,9690,6889,8890,2890,28458.110
29 de jan. de 202490,3890,3889,2089,6889,68420.948
26 de jan. de 202490,3291,0489,5290,3490,34553.550
25 de jan. de 202490,5090,7289,9690,3090,30526.698
24 de jan. de 202491,1091,3490,5490,6290,62380.434
23 de jan. de 202491,5491,6490,1290,4090,40355.475
22 de jan. de 202490,7291,4290,6491,2091,20321.237
19 de jan. de 202490,5090,8889,7089,8089,80442.020
18 de jan. de 202489,2690,1489,0690,1090,10312.822
17 de jan. de 202489,4089,4288,6689,2889,28375.835
16 de jan. de 202490,5690,5689,8290,1290,12321.116
15 de jan. de 202491,5291,5890,8291,2491,24201.982
12 de jan. de 202490,1091,4290,0091,4291,42347.728
11 de jan. de 202490,3090,8489,4689,5289,52517.406
10 de jan. de 202489,6489,7888,4489,5489,54658.862
09 de jan. de 202491,0491,0489,1689,6089,60496.519
08 de jan. de 202491,1091,2689,8091,0491,04471.248
05 de jan. de 202491,9691,9890,5091,3091,30386.142
04 de jan. de 202491,5692,3290,9692,3292,32415.729
03 de jan. de 202492,5092,6890,8091,6891,68482.724
02 de jan. de 202494,2094,5092,7693,1493,14263.381
29 de dez. de 202394,1294,4093,8694,1094,10200.012
28 de dez. de 202394,6694,7093,9694,2094,20186.117
27 de dez. de 202394,6295,1294,5094,6294,62181.906
22 de dez. de 202395,2095,4494,4494,6094,60256.262
21 de dez. de 202394,2095,1694,0495,1695,16286.478
20 de dez. de 202394,4094,9894,1494,8694,86279.381
19 de dez. de 202395,3695,9094,2294,5094,50564.174
18 de dez. de 202396,2096,8696,0496,1896,18348.069
15 de dez. de 202397,0097,2296,0696,9096,90921.633
14 de dez. de 202395,3096,6095,2696,5096,50647.846
13 de dez. de 202395,0495,4694,4694,4694,46300.197
12 de dez. de 202394,5095,4094,5094,8094,80402.836
11 de dez. de 202393,9495,5893,8894,9494,94552.528
08 de dez. de 202392,0094,4691,9093,8893,88481.241
07 de dez. de 202391,0892,3090,9092,0092,00513.376
*Preço de fechamento ajustado para desdobramento.** Preço de fechamento ajustado para desdobramentos e distribuições de dividendos e/ou ganhos de capital.
Carregando mais dados...