Biznesradar bez reklam? Sprawdź BR Plus
Notowania historyczne LMASFIZ
1465.00+55.10(+3.91%)LEGG MASON AKCJI SKONC FIZ (P)
GPW - Certyfikaty inwestycyjne - Notowania ciągłe
Biznesradar bez reklam? Sprawdź BR Plus
| Data | Otwarcie | Max | Min | Zamknięcie | Wolumen | Obrót |
|---|---|---|---|---|---|---|
| 17.07.2023 | 1465.00 | 1465.00 | 1465.00 | 1465.00 | 2 | 2 930 |
| 30.06.2023 | 1409.90 | 1409.90 | 1409.90 | 1409.90 | 2 | 2 820 |
| 26.04.2023 | 1350.00 | 1350.00 | 1350.00 | 1350.00 | 5 | 6 750 |
| 16.02.2022 | 1357.20 | 1357.20 | 1357.20 | 1357.20 | 1 | 1 357 |
| 15.12.2021 | 1565.00 | 1565.00 | 1565.00 | 1565.00 | 2 | 3 130 |
| 26.11.2021 | 1514.10 | 1514.10 | 1510.10 | 1510.10 | 6 | 9 073 |
| 19.11.2021 | 1575.11 | 1575.11 | 1565.00 | 1565.00 | 15 | 23 571 |
| 02.11.2021 | 1589.80 | 1589.80 | 1589.80 | 1589.80 | 3 | 4 769 |
| 26.10.2021 | 1578.01 | 1578.01 | 1578.00 | 1578.00 | 8 | 12 624 |
| 21.10.2021 | 1569.15 | 1569.15 | 1569.00 | 1569.00 | 10 | 15 691 |
| 19.10.2021 | 1558.00 | 1559.15 | 1558.00 | 1559.15 | 10 | 15 581 |
| 13.09.2021 | 1510.20 | 1510.20 | 1510.20 | 1510.20 | 3 | 4 531 |
| 24.08.2021 | 1496.10 | 1496.10 | 1496.10 | 1496.10 | 5 | 7 481 |
| 13.08.2021 | 1510.00 | 1608.15 | 1505.10 | 1505.10 | 10 | 15 393 |
| 12.08.2021 | 1519.60 | 1618.35 | 1513.20 | 1611.55 | 12 | 18 788 |
| 11.08.2021 | 1532.40 | 1632.00 | 1526.00 | 1625.15 | 12 | 18 947 |
| 10.08.2021 | 1545.00 | 1645.40 | 1538.45 | 1638.40 | 12 | 19 102 |
| 09.08.2021 | 1551.50 | 1652.30 | 1551.50 | 1652.30 | 6 | 9 611 |
| 06.08.2021 | 1564.70 | 1666.40 | 1558.10 | 1659.35 | 12 | 19 346 |
| 05.08.2021 | 1565.40 | 1667.15 | 1564.70 | 1666.40 | 12 | 19 391 |
| 04.08.2021 | 1563.20 | 1664.80 | 1563.20 | 1664.80 | 12 | 19 368 |
| 03.08.2021 | 1567.70 | 1669.60 | 1561.60 | 1663.10 | 12 | 19 386 |
| 02.08.2021 | 1551.20 | 1669.60 | 1551.20 | 1669.60 | 12 | 19 322 |
| 30.07.2021 | 1541.60 | 1652.00 | 1541.60 | 1652.00 | 12 | 19 160 |
| 29.07.2021 | 1533.20 | 1632.85 | 1522.40 | 1621.35 | 18 | 28 390 |
| 28.07.2021 | 1537.20 | 1638.50 | 1537.20 | 1638.50 | 18 | 28 585 |
| 27.07.2021 | 1538.15 | 1641.30 | 1535.40 | 1635.20 | 24 | 38 100 |
| 26.07.2021 | 1549.00 | 1645.00 | 1518.50 | 1645.00 | 33 | 51 898 |
| 01.07.2021 | 1461.15 | 1548.95 | 1461.15 | 1548.95 | 12 | 18 061 |
| 29.06.2021 | 1461.20 | 1548.95 | 1461.20 | 1548.95 | 6 | 9 030 |
| 25.06.2021 | 1462.30 | 1548.95 | 1462.30 | 1548.95 | 6 | 9 034 |
| 24.06.2021 | 1462.15 | 1548.95 | 1461.10 | 1548.95 | 12 | 17 928 |
| 23.06.2021 | 1468.15 | 1548.95 | 1459.15 | 1548.95 | 16 | 24 101 |
| 22.06.2021 | 1467.15 | 1548.95 | 1467.15 | 1548.95 | 8 | 12 067 |
| 21.06.2021 | 1467.15 | 1548.95 | 1467.15 | 1548.95 | 4 | 6 032 |
| 18.06.2021 | 1466.15 | 1548.95 | 1466.15 | 1548.95 | 8 | 12 060 |
| 17.06.2021 | 1470.25 | 1548.95 | 1470.25 | 1548.95 | 8 | 12 079 |
| 16.06.2021 | 1467.21 | 1548.95 | 1467.21 | 1548.95 | 7 | 10 601 |
| 15.06.2021 | 1548.95 | 1548.95 | 1467.20 | 1477.11 | 27 | 40 578 |
| 14.06.2021 | 1548.95 | 1548.95 | 1465.20 | 1466.20 | 32 | 48 231 |
| 11.06.2021 | 1480.00 | 1560.20 | 1463.20 | 1464.20 | 139 | 206 576 |
| 01.06.2021 | 1479.99 | 1479.99 | 1479.99 | 1479.99 | 2 | 2 960 |
| 28.05.2021 | 1479.99 | 1479.99 | 1479.99 | 1479.99 | 2 | 2 960 |
| 14.05.2021 | 1531.60 | 1531.60 | 1438.20 | 1438.20 | 7 | 10 348 |
| 12.05.2021 | 1442.20 | 1537.80 | 1438.20 | 1438.20 | 20 | 29 770 |
| 11.05.2021 | 1530.60 | 1530.60 | 1436.20 | 1436.20 | 6 | 8 900 |
| 10.05.2021 | 1528.50 | 1528.50 | 1437.20 | 1437.20 | 5 | 7 369 |
| 07.05.2021 | 1529.80 | 1529.80 | 1435.30 | 1435.30 | 10 | 14 485 |
| 06.05.2021 | 1456.11 | 1529.80 | 1456.10 | 1461.90 | 8 | 11 728 |
| 27.04.2021 | 1529.80 | 1529.80 | 1529.80 | 1529.80 | 1 | 1 530 |
Biznesradar bez reklam? Sprawdź BR Plus
