Legrand SA (LEGD)

LEGD
🏛️ France →
143.10
Dernière Mise à Jour: 2025-09-26
Ligne K par Minute Ligne K Quotidienne
Temps Prix d'Ouverture Prix Maximum Prix Minimum Prix de Clôture Volume
Aucune donnée de ligne K par minute disponible
Date Prix d'Ouverture Prix Maximum Prix Minimum Prix de Clôture Volume
2021-12-31 102.55 102.95 102.25 102.90 0.1M
2021-12-30 103.40 103.45 102.80 102.80 0.2M
2021-12-29 102.60 103.45 102.50 103.45 0.3M
2021-12-28 102.55 103.30 102.15 102.60 0.2M
2021-12-27 101.10 102.25 101.10 102.25 0.2M
2021-12-24 101.20 101.80 101.10 101.30 0.1M
2021-12-23 100.30 101.70 100.10 101.45 0.4M
2021-12-22 99.82 100.10 98.60 100.10 0.4M
2021-12-21 100.40 100.40 98.56 99.46 0.4M
2021-12-20 98.56 99.36 97.30 99.36 0.5M
2021-12-17 101.35 101.35 99.56 100.45 0.7M
2021-12-16 101.80 102.00 100.15 100.95 0.5M
2021-12-15 99.82 100.60 99.62 100.00 0.4M
2021-12-14 101.95 102.65 99.66 99.66 0.4M
2021-12-13 101.00 102.05 100.90 101.45 0.5M
2021-12-10 100.65 101.35 100.10 100.90 0.3M
2021-12-09 100.60 102.15 100.60 101.20 0.4M
2021-12-08 99.74 101.85 99.62 100.15 0.5M
2021-12-07 98.00 100.10 97.70 99.80 0.8M
2021-12-06 97.52 98.42 96.84 97.70 0.5M
2021-12-03 98.34 98.90 97.14 97.42 0.4M
2021-12-02 97.78 98.10 96.40 97.98 0.6M
2021-12-01 97.76 99.00 97.14 98.70 0.6M
2021-11-30 94.88 97.90 94.04 96.78 1.0M
2021-11-29 95.88 96.48 95.30 95.78 0.5M
2021-11-26 94.86 96.30 93.82 95.16 0.8M
2021-11-25 97.58 98.10 96.88 97.46 0.3M
2021-11-24 97.54 98.24 96.06 97.18 0.4M
2021-11-23 98.86 99.14 97.10 97.42 0.4M
2021-11-22 97.84 99.78 97.40 99.50 0.5M
2021-11-19 97.38 98.12 97.08 97.88 0.5M
2021-11-18 96.20 97.56 96.20 97.10 0.3M
2021-11-17 94.90 96.32 94.86 96.20 0.4M
2021-11-16 95.20 95.52 94.32 94.80 0.3M
2021-11-15 94.40 95.00 94.28 94.86 0.3M
2021-11-12 94.58 95.14 94.32 94.54 0.3M
2021-11-11 94.78 94.98 94.28 94.62 0.4M
2021-11-10 94.52 95.08 93.78 94.90 0.4M
2021-11-09 94.70 95.56 93.80 94.54 0.4M
2021-11-08 94.52 95.92 94.34 95.00 0.4M
2021-11-05 96.00 96.00 92.26 94.58 0.8M
2021-11-04 98.40 98.54 94.78 96.26 0.7M
2021-11-03 97.06 98.18 97.04 97.84 0.4M
2021-11-02 95.74 97.52 95.48 97.06 0.4M
2021-11-01 94.54 95.68 94.54 95.56 0.4M
2021-10-29 95.00 95.02 92.46 94.24 0.5M
2021-10-28 94.20 95.30 94.06 95.28 0.3M
2021-10-27 94.20 94.66 93.46 94.30 0.3M
2021-10-26 93.50 94.18 93.20 94.00 0.2M
2021-10-25 93.36 93.48 92.44 93.18 0.4M
2021-10-22 92.28 93.42 91.86 93.04 0.3M
2021-10-21 93.98 93.98 90.96 91.98 0.4M
2021-10-20 93.74 94.64 93.68 94.54 0.4M
2021-10-19 93.30 93.96 93.14 93.88 0.3M
2021-10-18 92.60 93.02 92.08 93.02 0.4M
2021-10-15 92.30 93.16 91.48 92.84 0.5M
2021-10-14 91.10 92.34 90.68 91.98 0.5M
2021-10-13 89.70 90.26 88.74 90.02 0.4M
2021-10-12 88.80 89.90 88.20 89.86 0.4M
2021-10-11 89.60 89.90 88.92 89.68 0.4M
2021-10-08 91.30 91.30 90.18 90.20 0.3M
2021-10-07 90.54 91.58 90.34 91.48 0.4M
2021-10-06 90.70 90.78 88.66 89.88 0.4M
2021-10-05 89.92 91.04 89.90 91.00 0.4M
2021-10-04 90.88 91.62 89.96 89.96 0.4M
2021-10-01 91.68 91.96 90.82 91.12 0.5M
2021-09-30 94.00 94.34 92.12 92.76 0.5M
2021-09-29 94.18 94.66 93.16 93.38 0.5M
2021-09-28 93.60 93.60 91.58 92.86 0.9M
2021-09-27 94.70 94.86 93.10 93.64 0.4M
2021-09-24 96.30 96.30 94.20 94.24 0.3M
2021-09-23 96.82 97.08 96.12 96.48 0.3M
2021-09-22 96.00 96.38 94.70 96.10 0.6M
2021-09-21 94.90 95.60 93.80 94.02 0.6M
2021-09-20 95.90 96.28 93.70 94.16 0.6M
2021-09-17 99.44 99.72 97.08 97.34 0.9M
2021-09-16 97.66 99.08 97.64 98.80 0.4M
2021-09-15 97.50 97.96 96.72 97.36 0.5M
2021-09-14 97.26 97.88 97.04 97.66 0.2M
2021-09-13 97.26 98.32 97.26 97.30 0.2M
2021-09-10 97.08 97.86 96.70 97.24 0.3M
2021-09-09 96.10 97.40 95.90 96.92 0.3M
2021-09-08 98.04 98.04 96.64 96.90 0.4M
2021-09-07 97.30 98.36 97.30 98.34 0.3M
2021-09-06 97.50 97.66 97.24 97.40 0.2M
2021-09-03 97.74 97.92 96.78 97.38 0.3M
2021-09-02 97.28 98.20 97.26 97.60 0.2M
2021-09-01 97.50 97.64 96.92 97.36 0.3M
2021-08-31 97.40 98.48 96.80 96.92 0.5M
2021-08-30 97.24 97.62 96.78 97.36 0.2M
2021-08-27 96.86 97.32 96.50 97.16 0.2M
2021-08-26 95.94 96.78 95.82 96.78 0.2M
2021-08-25 97.12 97.16 95.84 96.34 0.3M
2021-08-24 97.28 97.44 96.78 96.96 0.2M
2021-08-23 97.78 97.80 96.60 96.90 0.3M
2021-08-20 96.88 97.00 95.88 96.84 0.3M
2021-08-19 96.74 96.92 95.48 96.68 0.5M
2021-08-18 97.44 97.78 97.20 97.42 0.3M
2021-08-17 97.56 97.56 96.82 97.34 0.3M
2021-08-16 97.16 97.78 97.12 97.64 0.3M
2021-08-13 97.10 97.62 97.10 97.54 0.1M
2021-08-12 96.74 97.42 96.60 97.24 0.3M
2021-08-11 96.00 97.10 95.90 96.84 0.2M
2021-08-10 95.04 95.98 95.04 95.82 0.3M
2021-08-09 95.50 95.72 94.86 95.04 0.3M
2021-08-06 95.94 96.20 95.52 95.64 0.3M
2021-08-05 95.70 96.78 95.56 95.92 0.4M
2021-08-04 94.98 96.14 94.72 95.78 0.4M
2021-08-03 94.72 95.54 94.46 95.28 0.4M
2021-08-02 95.50 95.92 94.56 94.82 0.4M
2021-07-30 92.50 95.36 92.00 94.92 0.7M
2021-07-29 92.56 93.38 92.40 92.98 0.4M
2021-07-28 92.66 92.86 92.24 92.58 0.4M
2021-07-27 93.10 93.26 92.44 92.70 0.3M
2021-07-26 93.30 93.86 93.02 93.24 0.3M
2021-07-23 93.82 94.08 93.34 93.72 0.3M
2021-07-22 93.00 93.74 92.72 93.40 0.4M
2021-07-21 91.48 92.52 91.30 92.38 0.5M
2021-07-20 90.30 91.82 90.00 91.24 0.5M
2021-07-19 91.12 91.12 89.26 90.00 0.7M
2021-07-16 92.52 92.62 91.30 91.78 0.5M
2021-07-15 92.44 92.84 91.58 92.26 0.5M
2021-07-14 92.90 92.96 92.22 92.52 0.3M
2021-07-13 92.38 93.20 92.30 93.20 0.4M
2021-07-12 91.84 92.26 91.58 92.22 0.3M
2021-07-09 90.80 91.98 90.76 91.70 0.5M
2021-07-08 91.30 91.48 89.78 90.54 0.7M
2021-07-07 91.46 92.22 91.42 92.06 0.4M
2021-07-06 91.24 91.58 90.78 91.20 0.4M
2021-07-05 91.32 91.84 90.60 91.50 0.4M
2021-07-02 89.90 90.66 89.82 90.46 0.4M
2021-07-01 89.90 90.62 88.90 89.78 0.5M
2021-06-30 89.72 89.96 88.36 89.26 0.7M
2021-06-29 90.10 90.84 89.70 89.70 0.4M
2021-06-28 89.32 89.66 88.80 89.08 0.4M
2021-06-25 89.60 89.60 88.38 89.20 0.3M
2021-06-24 89.10 89.96 89.00 89.68 0.4M
2021-06-23 88.64 88.88 87.90 88.62 0.3M
2021-06-22 87.88 88.76 87.46 88.74 0.4M
2021-06-21 86.70 88.06 86.52 87.94 0.3M
2021-06-18 88.10 88.82 87.02 87.28 0.9M
2021-06-17 88.70 88.78 87.96 88.26 0.4M
2021-06-16 89.40 89.74 88.90 89.14 0.4M
2021-06-15 88.36 89.64 88.26 89.38 0.5M
2021-06-14 88.20 88.70 87.48 88.00 0.5M
2021-06-11 88.32 88.60 87.96 87.96 0.4M
2021-06-10 88.50 88.52 87.82 88.10 0.4M
2021-06-09 89.18 89.50 88.06 88.22 0.5M
2021-06-08 88.12 89.88 88.06 89.18 0.6M
2021-06-07 87.82 88.60 87.80 87.96 0.5M
2021-06-04 86.78 87.90 86.62 87.72 0.4M
2021-06-03 85.92 86.72 85.86 86.70 0.4M
2021-06-02 85.52 86.24 85.52 86.08 0.4M
2021-06-01 85.98 86.40 85.32 85.60 0.5M
2021-05-31 86.20 86.38 85.64 85.64 0.3M
2021-05-28 86.62 86.84 86.04 86.04 0.7M
2021-05-27 87.00 87.88 86.78 87.58 0.8M
2021-05-26 87.62 87.88 86.96 87.14 0.3M
2021-05-25 88.24 88.36 87.70 87.70 0.4M
2021-05-24 87.90 87.94 87.50 87.94 0.2M
2021-05-21 86.96 87.88 86.96 87.48 0.4M
2021-05-20 86.48 87.44 86.14 86.76 0.5M
2021-05-19 87.34 87.58 84.80 86.20 0.7M
2021-05-18 87.26 87.72 86.80 86.80 0.5M
2021-05-17 87.00 87.34 86.52 86.52 0.5M
2021-05-14 86.40 86.78 85.72 86.66 0.5M
2021-05-13 84.32 85.42 83.38 85.20 0.3M
2021-05-12 83.88 85.16 83.78 84.82 0.5M
2021-05-11 84.18 84.44 82.90 84.02 0.8M
2021-05-10 86.40 86.40 85.02 85.22 0.4M
2021-05-07 86.90 87.24 85.74 85.76 0.6M
2021-05-06 85.00 86.10 84.28 85.58 1.0M
2021-05-05 81.50 82.80 81.42 82.64 0.5M
2021-05-04 81.50 82.06 80.90 81.04 0.5M
2021-05-03 81.18 81.88 81.10 81.64 0.4M
2021-04-30 81.82 82.22 80.80 81.00 0.7M
2021-04-29 82.08 82.42 81.48 81.78 0.4M
2021-04-28 83.20 83.32 81.98 82.00 0.5M
2021-04-27 83.36 84.62 83.00 83.30 0.6M
2021-04-26 82.82 83.16 82.66 82.94 0.4M
2021-04-23 82.98 83.36 82.68 82.92 0.6M
2021-04-22 83.00 83.84 82.80 82.90 0.6M
2021-04-21 83.02 83.42 82.46 82.60 0.5M
2021-04-20 83.34 83.68 82.62 83.02 0.7M
2021-04-19 83.24 83.90 83.20 83.22 0.5M
2021-04-16 82.68 83.44 82.48 83.26 0.6M
2021-04-15 82.34 83.46 82.34 82.50 0.6M
2021-04-14 82.88 82.90 81.88 81.88 0.5M
2021-04-13 82.78 84.10 82.76 82.86 0.6M
2021-04-12 82.44 82.98 82.06 82.48 0.5M
2021-04-09 81.00 82.48 81.00 82.30 0.6M
2021-04-08 79.50 81.02 79.44 80.92 0.4M
2021-04-07 79.68 79.78 78.82 78.98 0.5M
2021-04-06 80.20 80.46 79.36 79.50 0.6M
2021-04-01 79.50 80.28 79.32 79.84 0.6M
2021-03-31 79.04 79.80 78.80 79.32 0.6M
2021-03-30 78.80 79.46 78.70 79.00 0.5M
2021-03-29 78.38 78.88 77.88 78.62 0.6M
2021-03-26 76.68 78.06 76.62 78.06 0.7M
2021-03-25 74.40 76.22 74.34 76.18 0.7M
2021-03-24 74.06 75.14 73.72 74.80 0.5M
2021-03-23 73.98 74.64 73.56 74.40 0.5M
2021-03-22 73.80 74.56 73.30 74.30 0.8M
2021-03-19 74.40 74.90 74.00 74.00 1.2M
2021-03-18 75.72 75.72 74.54 74.94 0.7M
2021-03-17 76.48 76.50 75.32 75.62 0.6M
2021-03-16 76.24 76.88 75.98 76.42 0.5M
2021-03-15 76.58 77.04 75.84 76.00 0.4M
2021-03-12 77.20 77.46 76.16 76.18 0.5M
2021-03-11 76.30 77.86 76.30 77.36 0.6M
2021-03-10 75.62 76.40 75.40 76.20 0.5M
2021-03-09 75.14 76.26 74.82 75.50 0.6M
2021-03-08 73.06 75.38 72.72 75.04 0.7M
2021-03-05 71.64 73.06 71.24 72.70 0.7M
2021-03-04 72.08 72.40 71.36 72.24 0.5M
2021-03-03 73.26 73.30 71.86 72.38 0.5M
2021-03-02 72.90 73.80 72.74 72.78 0.5M
2021-03-01 72.76 73.20 72.26 72.92 0.5M
2021-02-26 72.00 72.56 71.58 71.92 0.7M
2021-02-25 72.60 73.18 72.08 72.78 0.5M
2021-02-24 72.00 73.60 71.86 72.50 0.5M
2021-02-23 73.16 73.34 71.02 72.36 0.5M
2021-02-22 74.40 74.42 73.12 73.12 0.5M
2021-02-19 75.00 75.24 74.28 74.64 0.4M
2021-02-18 74.84 75.98 74.64 74.88 0.4M
2021-02-17 75.12 75.70 74.68 75.00 0.5M
2021-02-16 74.70 75.36 74.64 75.22 0.5M
2021-02-15 75.76 75.92 74.94 74.94 0.5M
2021-02-12 74.04 75.88 74.00 75.54 0.7M
2021-02-11 76.20 76.52 73.60 74.50 0.9M
2021-02-10 78.10 78.38 77.48 77.78 0.4M
2021-02-09 78.06 78.12 77.38 77.86 0.3M
2021-02-08 77.80 78.62 77.30 78.14 0.3M
2021-02-05 77.94 78.20 77.14 77.40 0.4M
2021-02-04 77.64 78.06 77.30 77.86 0.4M
2021-02-03 78.22 78.82 77.74 77.80 0.3M
2021-02-02 76.78 77.62 76.60 77.56 0.7M
2021-02-01 76.48 77.06 76.24 76.64 0.5M
2021-01-29 76.70 76.90 75.80 75.90 0.7M
2021-01-28 77.16 78.28 75.74 77.76 0.7M
2021-01-27 79.50 79.62 77.62 78.08 0.6M
2021-01-26 78.44 80.24 78.20 79.60 0.5M
2021-01-25 80.20 80.34 78.44 78.70 0.4M
2021-01-22 80.80 80.90 79.24 79.84 0.5M
2021-01-21 80.00 80.60 79.70 80.28 0.5M
2021-01-20 79.72 80.20 79.50 79.82 0.4M
2021-01-19 80.16 80.40 79.06 79.66 0.4M
2021-01-18 79.70 80.12 79.36 79.80 0.3M
2021-01-15 79.74 80.00 79.32 80.00 0.6M
2021-01-14 80.90 81.08 79.90 80.06 0.5M
2021-01-13 80.00 81.10 79.70 80.74 0.5M
2021-01-12 80.58 80.68 79.46 79.74 0.5M
2021-01-11 80.72 81.22 79.96 80.32 0.5M
2021-01-08 80.00 81.48 79.90 80.94 0.7M
2021-01-07 78.24 79.66 77.86 79.60 0.7M
2021-01-06 75.84 77.94 75.40 77.32 0.8M
2021-01-05 75.10 75.66 74.90 75.50 0.6M
2021-01-04 73.86 75.84 73.76 75.56 0.6M