Legal & General Group PLC ()

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
< 1 2 3 4 5 > >>
28-02-2024	1.698.365	-0,50%	241,50	237,80	242,20	239,50
27-02-2024	1.165.132	-0,52%	242,00	238,70	242,80	240,70
26-02-2024	1.647.601	0,48%	240,80	239,30	242,60	241,95
23-02-2024	990.448	-0,17%	241,50	238,75	241,75	240,80
22-02-2024	959.096	0,56%	241,50	239,60	243,00	241,20
21-02-2024	1.458.768	-0,85%	241,10	239,60	241,80	239,85
20-02-2024	1.712.010	1,34%	238,25	237,80	244,05	241,90
19-02-2024	1.377.684	-0,33%	239,90	237,60	240,50	238,70
16-02-2024	1.685.874	0,76%	239,80	237,80	240,20	239,50
15-02-2024	1.531.264	1,02%	237,60	234,90	238,00	237,70
14-02-2024	2.270.749	2,26%	232,30	232,30	237,35	235,30
13-02-2024	2.594.931	-2,58%	234,65	229,50	235,45	230,10
12-02-2024	1.572.806	1,37%	234,60	233,40	236,70	236,20
09-02-2024	4.176.797	-3,96%	239,00	232,40	239,00	233,00
08-02-2024	2.434.887	-0,29%	243,90	242,60	245,90	242,60
07-02-2024	1.991.094	-3,30%	251,30	243,30	252,50	243,30
06-02-2024	3.090.406	1,29%	250,60	245,90	253,10	251,60
05-02-2024	2.190.889	-1,82%	253,60	248,10	254,70	248,40
02-02-2024	1.422.040	0,88%	253,40	252,20	254,85	253,00
01-02-2024	1.869.762	-1,76%	252,60	250,75	257,45	250,80
31-01-2024	1.022.238	-0,45%	258,30	255,10	258,30	255,30
30-01-2024	1.555.234	1,08%	254,70	253,70	257,70	256,45
29-01-2024	1.322.193	-0,94%	255,85	252,00	255,85	253,70
26-01-2024	1.293.111	1,41%	253,20	251,80	256,10	256,10
25-01-2024	1.373.487	-0,22%	253,00	251,60	253,90	252,55
24-01-2024	1.242.065	1,08%	251,60	250,30	253,40	253,10
23-01-2024	1.138.298	-0,20%	251,90	250,30	253,10	250,40
22-01-2024	1.116.258	1,62%	249,40	247,90	251,10	250,90
19-01-2024	1.476.249	0,78%	247,20	246,10	248,60	246,90
18-01-2024	2.589.100	1,94%	241,00	241,00	246,00	245,00
17-01-2024	2.022.709	-2,89%	241,90	239,80	242,50	240,35
16-01-2024	2.210.877	-1,79%	251,00	246,60	251,40	247,50
15-01-2024	1.271.810	0,32%	251,40	251,10	253,80	252,00
12-01-2024	2.763.874	1,29%	249,30	249,30	253,40	251,20
11-01-2024	2.559.949	-0,36%	251,40	247,30	254,00	248,00
10-01-2024	1.360.057	-0,84%	250,60	248,10	251,70	248,90
09-01-2024	1.444.600	0,16%	250,80	248,30	251,30	251,00
08-01-2024	1.312.580	2,71%	244,80	244,80	250,60	250,60
05-01-2024	1.438.097	-1,05%	244,30	241,50	244,90	244,00
04-01-2024	1.034.381	1,27%	243,85	243,85	246,80	246,60
03-01-2024	1.813.850	-1,54%	248,50	243,25	249,60	243,50
02-01-2024	1.248.592	-1,79%	251,40	247,20	252,30	247,30
29-12-2023	908.933	0,42%	251,50	250,75	252,10	251,80
28-12-2023	796.581	-0,46%	252,20	250,00	253,00	250,75
27-12-2023	749.579	0,80%	250,00	249,10	251,90	251,90
26-12-2023	589.674	0,46%	247,80	247,40	250,80	249,90
22-12-2023	589.674	0,46%	247,80	247,40	250,80	249,90
21-12-2023	1.430.326	-1,21%	249,40	247,50	250,30	248,75
20-12-2023	2.272.224	2,15%	250,80	248,60	252,00	251,80
19-12-2023	955.957	0,63%	244,80	244,40	246,60	246,50
18-12-2023	1.712.554	-0,83%	244,90	243,90	246,30	244,95
15-12-2023	2.068.252	0,49%	246,70	245,70	249,10	247,00
14-12-2023	2.651.008	1,65%	245,60	244,60	249,70	245,80
13-12-2023	1.901.428	-1,10%	244,70	241,35	244,90	241,80
12-12-2023	2.396.940	1,62%	241,30	241,10	244,65	244,50
11-12-2023	1.154.564	-0,17%	240,60	237,70	241,30	240,60
08-12-2023	1.528.606	0,38%	239,80	238,40	242,10	241,00
07-12-2023	2.353.910	2,26%	234,40	233,10	240,40	240,10
06-12-2023	3.223.519	3,07%	229,80	229,00	234,90	234,80
05-12-2023	1.378.761	0,09%	226,30	225,80	228,20	227,80
04-12-2023	935.047	-0,02%	227,10	226,90	229,00	227,60
01-12-2023	1.836.693	-0,89%	228,10	225,55	229,90	227,65
30-11-2023	1.608.810	0,70%	228,60	227,55	230,80	229,70
29-11-2023	2.092.729	1,22%	226,40	225,50	229,60	228,10
28-11-2023	2.275.283	-1,21%	227,35	225,10	228,40	225,35
27-11-2023	1.112.695	-0,57%	229,30	227,90	230,10	228,10
24-11-2023	975.514	0,79%	227,60	226,30	229,50	229,40
23-11-2023	995.072	0,00%	228,10	225,70	228,90	227,60
22-11-2023	1.589.327	-0,35%	229,30	227,20	230,50	227,60
21-11-2023	1.500.417	-1,34%	230,70	228,30	231,30	228,40
20-11-2023	1.303.037	0,65%	230,35	229,50	231,50	231,50
17-11-2023	1.201.119	1,82%	227,00	226,60	230,70	230,00
16-11-2023	2.454.953	-1,31%	228,40	225,75	230,10	225,90
15-11-2023	1.669.524	0,88%	228,00	227,60	231,15	228,90
14-11-2023	2.260.774	0,80%	225,00	222,40	227,20	226,90
13-11-2023	1.105.078	2,18%	221,70	221,70	225,30	225,10
10-11-2023	794.270	-1,26%	221,90	218,90	222,10	220,30
09-11-2023	1.773.650	1,13%	219,90	218,50	223,70	223,10
08-11-2023	1.265.450	-0,63%	220,00	217,20	221,20	220,60
07-11-2023	2.167.822	-0,09%	221,20	221,00	223,00	222,00
06-11-2023	2.305.664	0,09%	223,90	222,00	225,75	222,20
03-11-2023	3.791.936	-0,05%	224,20	221,60	225,65	222,00
02-11-2023	3.906.912	3,35%	216,30	216,30	222,35	222,10
01-11-2023	2.833.382	1,80%	212,80	211,90	216,25	214,90
31-10-2023	2.390.015	0,91%	210,40	210,10	213,90	211,10
30-10-2023	2.062.606	0,82%	208,60	208,60	211,60	209,20
27-10-2023	1.593.034	-0,43%	208,30	206,70	210,20	207,50
26-10-2023	2.502.750	1,02%	206,00	204,60	209,00	208,40
25-10-2023	1.973.298	0,19%	206,70	203,20	206,90	206,30
24-10-2023	2.165.854	-1,25%	208,30	205,20	208,30	205,90
23-10-2023	2.739.396	0,00%	208,50	205,60	209,00	208,50
20-10-2023	2.259.347	-1,79%	210,70	207,20	211,30	208,50
19-10-2023	1.856.604	-1,39%	214,50	211,80	214,50	212,30
18-10-2023	1.810.929	-0,88%	217,70	214,80	218,60	215,30
17-10-2023	2.415.654	-0,69%	218,70	217,00	219,40	217,20
16-10-2023	1.250.119	0,97%	218,80	216,70	220,00	218,70
13-10-2023	1.271.589	-1,99%	220,80	216,30	222,10	216,60
12-10-2023	1.756.800	0,36%	222,20	219,20	222,30	221,00
11-10-2023	2.209.877	0,50%	218,50	217,80	221,20	220,20
10-10-2023	1.475.092	2,38%	217,10	217,10	219,60	219,10