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
2025-09-26 142.10 144.60 141.70 143.10 0.5M
2025-09-25 142.40 142.50 140.70 142.05 0.4M
2025-09-24 142.60 143.85 142.20 142.90 0.5M
2025-09-23 143.00 143.55 141.80 141.80 0.5M
2025-09-22 140.00 142.05 139.95 141.60 0.5M
2025-09-19 140.50 140.60 139.05 140.10 1.3M
2025-09-18 139.25 141.80 139.15 140.05 0.7M
2025-09-17 137.90 138.45 136.00 136.55 0.5M
2025-09-16 139.55 140.00 137.45 137.65 0.6M
2025-09-15 139.30 140.55 138.75 139.80 0.5M
2025-09-12 138.95 139.45 137.70 139.10 0.6M
2025-09-11 137.35 139.30 136.90 138.45 0.5M
2025-09-10 137.05 137.80 135.40 137.50 0.8M
2025-09-09 134.20 134.60 133.25 133.90 0.4M
2025-09-08 132.05 134.50 131.75 134.25 0.5M
2025-09-05 131.25 132.40 130.30 131.05 0.5M
2025-09-04 128.85 130.60 128.05 130.25 0.5M
2025-09-03 128.60 129.45 127.10 128.35 0.6M
2025-09-02 130.40 130.60 126.95 127.40 0.6M
2025-09-01 129.85 130.50 129.40 130.20 0.3M
2025-08-29 131.35 131.85 129.70 130.10 0.4M
2025-08-28 130.05 131.15 129.40 130.80 0.4M
2025-08-27 130.00 130.75 129.25 129.75 0.3M
2025-08-26 128.50 130.45 127.55 130.20 0.8M
2025-08-25 130.50 131.75 129.95 130.45 0.4M
2025-08-22 130.25 132.10 130.20 132.10 0.4M
2025-08-21 130.65 131.05 129.75 130.65 0.4M
2025-08-20 132.55 132.70 130.40 130.40 0.5M
2025-08-19 133.70 134.05 133.00 133.50 0.4M
2025-08-18 132.55 133.50 132.15 133.50 0.4M
2025-08-15 132.40 133.55 132.40 132.90 0.4M
2025-08-14 130.70 132.00 130.60 132.00 0.3M
2025-08-13 131.80 131.90 130.30 130.50 0.4M
2025-08-12 129.50 131.40 129.50 131.40 0.3M
2025-08-11 130.25 130.25 128.35 129.35 0.3M
2025-08-08 130.30 130.60 129.40 129.75 0.7M
2025-08-07 129.45 130.70 129.40 130.15 0.5M
2025-08-06 129.75 129.95 127.45 129.00 0.5M
2025-08-05 131.00 131.25 128.50 128.80 0.5M
2025-08-04 129.30 130.40 128.15 130.15 0.6M
2025-08-01 130.40 130.40 127.00 128.70 1.0M
2025-07-31 132.60 134.35 129.90 129.95 1.2M
2025-07-30 126.45 129.35 126.40 127.65 0.6M
2025-07-29 126.90 127.90 126.30 126.80 0.4M
2025-07-28 127.10 127.40 125.70 126.50 0.7M
2025-07-25 124.50 125.05 123.60 124.65 0.4M
2025-07-24 125.50 126.75 124.80 125.15 0.4M
2025-07-23 123.90 124.05 122.70 123.60 0.7M
2025-07-22 123.80 124.15 121.95 122.75 0.5M
2025-07-21 125.65 126.45 124.25 124.40 0.4M
2025-07-18 122.40 125.85 122.30 124.75 0.8M
2025-07-17 118.75 121.55 117.45 121.55 1.1M
2025-07-16 113.20 113.65 111.55 111.55 0.4M
2025-07-15 112.90 114.20 112.75 113.60 0.4M
2025-07-14 112.95 112.95 111.80 112.35 0.3M
2025-07-11 113.20 114.00 112.95 113.65 0.5M
2025-07-10 114.05 114.95 112.80 113.40 0.4M
2025-07-09 112.60 114.30 112.50 113.75 0.4M
2025-07-08 113.10 113.20 112.10 112.70 0.4M
2025-07-07 112.40 112.90 111.95 112.75 0.2M
2025-07-04 111.75 112.15 110.80 112.00 0.4M
2025-07-03 112.45 113.30 111.80 112.65 0.3M
2025-07-02 111.65 113.75 111.60 112.20 0.5M
2025-07-01 113.70 113.80 111.05 111.05 0.5M
2025-06-30 114.70 114.75 113.45 113.50 0.6M
2025-06-27 111.40 114.75 111.40 114.25 0.8M
2025-06-26 109.10 109.90 108.70 109.45 0.4M
2025-06-25 109.20 109.65 108.60 108.75 0.4M
2025-06-24 109.65 110.10 108.45 108.75 0.6M
2025-06-23 107.70 108.50 106.90 107.45 0.4M
2025-06-20 108.65 109.45 108.25 108.25 0.9M
2025-06-19 107.90 108.95 107.85 108.00 0.3M
2025-06-18 110.50 110.55 108.75 108.80 0.7M
2025-06-17 111.00 111.65 110.25 111.15 0.4M
2025-06-16 110.00 112.05 109.95 111.80 0.6M
2025-06-13 108.10 110.15 108.05 109.90 0.6M
2025-06-12 108.60 110.50 107.60 110.30 0.6M
2025-06-11 109.60 110.25 107.85 109.25 0.4M
2025-06-10 108.80 110.35 108.80 109.70 0.4M
2025-06-09 109.45 110.05 108.85 109.20 0.2M
2025-06-06 108.50 110.15 108.05 109.60 0.4M
2025-06-05 107.60 109.40 107.60 108.35 0.3M
2025-06-04 107.65 108.85 107.20 107.70 0.5M
2025-06-03 106.70 107.45 105.60 107.30 0.4M
2025-06-02 106.45 106.70 105.55 106.45 0.5M
2025-05-30 107.10 108.45 106.95 106.95 1.7M
2025-05-29 111.10 111.60 106.95 107.25 0.5M
2025-05-28 109.30 109.75 108.85 109.15 0.4M
2025-05-27 108.15 109.35 107.70 109.25 0.3M
2025-05-26 108.60 108.60 107.80 108.00 0.3M
2025-05-23 108.00 108.85 104.90 106.85 0.5M
2025-05-22 108.15 108.50 107.25 108.05 0.4M
2025-05-21 108.15 109.00 107.55 108.65 0.4M
2025-05-20 108.15 109.20 107.85 108.65 0.3M
2025-05-19 107.60 108.20 107.25 107.65 0.4M
2025-05-16 108.25 108.90 107.45 108.25 0.6M
2025-05-15 106.55 108.10 106.40 108.10 0.6M
2025-05-14 108.75 108.75 106.35 107.50 0.5M
2025-05-13 106.75 108.75 106.55 108.55 0.5M
2025-05-12 104.35 108.85 104.30 107.00 0.8M
2025-05-09 103.05 103.80 102.70 103.05 0.4M
2025-05-08 102.70 104.90 102.30 103.05 0.7M
2025-05-07 101.55 102.10 99.40 101.10 0.7M
2025-05-06 99.20 99.46 97.72 98.14 0.5M
2025-05-05 98.66 99.70 98.66 99.42 0.3M
2025-05-02 99.50 100.10 97.72 98.66 0.7M
2025-04-30 95.74 96.66 94.92 96.30 0.7M
2025-04-29 95.10 96.64 94.36 94.90 0.7M
2025-04-28 96.96 97.82 96.64 97.20 0.3M
2025-04-25 96.40 97.52 96.02 97.06 0.4M
2025-04-24 94.38 95.80 94.02 95.80 0.4M
2025-04-23 93.60 96.04 92.88 94.56 0.9M
2025-04-22 93.56 93.68 90.92 92.12 0.5M
2025-04-17 94.32 95.12 92.64 93.66 0.4M
2025-04-16 93.54 93.98 92.40 93.92 0.4M
2025-04-15 92.52 94.84 92.52 94.52 0.5M
2025-04-14 92.42 92.82 91.48 92.32 0.4M
2025-04-11 91.04 91.36 88.50 90.20 0.6M
2025-04-10 95.02 96.40 89.46 89.80 0.8M
2025-04-09 87.72 89.76 87.28 88.14 0.7M
2025-04-08 89.30 91.66 88.68 90.22 0.9M
2025-04-07 84.64 92.72 82.94 87.98 1.7M
2025-04-04 92.32 92.50 87.44 89.38 0.9M
2025-04-03 96.34 96.34 91.94 93.14 1.1M
2025-04-02 97.96 98.92 96.90 98.92 0.5M
2025-04-01 98.10 98.70 97.20 98.14 0.6M
2025-03-31 98.10 98.34 96.78 97.24 0.7M
2025-03-28 99.44 100.15 98.16 98.84 0.6M
2025-03-27 101.00 101.90 99.90 100.15 0.5M
2025-03-26 104.40 104.70 101.95 102.30 0.6M
2025-03-25 104.70 105.25 102.70 103.95 1.1M
2025-03-24 105.75 106.00 104.10 104.70 0.5M
2025-03-21 105.15 105.80 104.70 104.90 1.0M
2025-03-20 107.05 107.50 105.40 105.95 0.4M
2025-03-19 105.35 108.00 105.30 107.30 0.5M
2025-03-18 105.30 107.20 105.05 106.20 0.5M
2025-03-17 105.60 105.70 104.55 104.85 0.5M
2025-03-14 103.30 106.00 103.00 105.60 0.4M
2025-03-13 104.80 105.25 103.25 103.40 0.5M
2025-03-12 104.80 106.75 104.30 105.20 0.4M
2025-03-11 104.65 105.40 103.45 103.95 0.5M
2025-03-10 106.70 107.10 103.45 104.00 0.6M
2025-03-07 105.65 107.00 104.45 106.45 0.8M
2025-03-06 106.80 107.45 105.35 106.20 0.7M
2025-03-05 104.35 107.00 103.70 106.20 0.9M
2025-03-04 103.30 103.75 100.70 101.25 0.7M
2025-03-03 106.10 107.05 104.60 104.95 0.7M
2025-02-28 105.45 106.30 104.35 105.55 1.4M
2025-02-27 106.20 107.00 105.50 106.40 0.5M
2025-02-26 106.25 107.50 105.90 106.85 0.5M
2025-02-25 105.75 106.05 103.90 104.60 0.6M
2025-02-24 109.95 110.10 106.30 106.50 0.9M
2025-02-21 111.30 111.45 110.25 110.30 0.6M
2025-02-20 110.35 111.95 110.30 110.70 0.5M
2025-02-19 110.70 111.05 108.80 109.60 0.5M
2025-02-18 107.90 110.40 107.85 110.00 0.8M
2025-02-17 107.80 108.25 106.45 107.60 0.5M
2025-02-14 106.25 107.95 105.95 107.80 1.0M
2025-02-13 105.90 106.90 102.80 106.40 1.5M
2025-02-12 98.00 99.62 97.14 97.60 0.8M
2025-02-11 96.54 98.32 96.44 97.90 0.5M
2025-02-10 95.96 96.90 95.94 96.60 0.4M
2025-02-07 96.40 97.14 95.56 95.72 0.4M
2025-02-06 94.70 96.24 94.30 96.14 0.5M
2025-02-05 94.48 95.04 93.70 94.46 0.4M
2025-02-04 96.58 96.64 95.12 95.12 0.6M
2025-02-03 95.52 97.04 95.00 96.52 0.6M
2025-01-31 98.60 99.80 98.24 98.88 0.6M
2025-01-30 98.60 100.60 97.48 98.26 0.6M
2025-01-29 98.06 98.42 96.74 97.84 0.8M
2025-01-28 96.10 96.24 94.16 94.46 0.7M
2025-01-27 95.50 96.82 94.00 95.48 1.5M
2025-01-24 103.15 103.65 102.55 102.70 0.4M
2025-01-23 103.30 103.40 102.25 102.95 0.4M
2025-01-22 101.10 103.50 100.35 102.70 0.8M
2025-01-21 99.10 99.80 98.60 99.72 0.5M
2025-01-20 97.44 99.20 97.36 98.96 0.6M
2025-01-17 96.76 97.90 96.76 97.30 0.6M
2025-01-16 96.70 96.70 95.76 96.00 0.6M
2025-01-15 95.84 96.64 95.20 95.94 0.5M
2025-01-14 96.48 96.78 95.22 95.48 0.5M
2025-01-13 95.64 96.00 94.66 95.58 0.3M
2025-01-10 97.72 97.98 95.80 95.94 0.4M
2025-01-09 95.24 96.74 95.08 96.60 0.3M
2025-01-08 95.56 96.64 94.96 95.60 0.5M
2025-01-07 96.04 96.72 94.96 95.52 0.8M
2025-01-06 93.40 96.46 93.36 95.66 0.7M
2025-01-03 93.62 93.74 92.34 92.54 0.4M
2025-01-02 93.80 94.02 93.08 93.70 0.3M