Biznesradar bez reklam? Sprawdź BR Plus
Notowania historyczne LMCSFIZ
1420.00-30.00(-2.07%)LEGG MASON AKCJI SKONC FIZ (P)
GPW - Certyfikaty inwestycyjne - Notowania ciągłe
Biznesradar bez reklam? Sprawdź BR Plus
| Data | Otwarcie | Max | Min | Zamknięcie | Wolumen | Obrót |
|---|---|---|---|---|---|---|
| 28.06.2024 | 1400.00 | 1420.00 | 1400.00 | 1420.00 | 26 | 36 880 |
| 20.07.2023 | 1453.10 | 1453.10 | 1450.00 | 1450.00 | 13 | 18 871 |
| 17.07.2023 | 1464.01 | 1464.01 | 1464.01 | 1464.01 | 3 | 4 392 |
| 30.06.2023 | 1409.90 | 1440.00 | 1409.90 | 1440.00 | 12 | 17 220 |
| 28.06.2023 | 1350.00 | 1350.00 | 1350.00 | 1350.00 | 20 | 27 000 |
| 20.06.2023 | 1367.00 | 1367.00 | 1367.00 | 1367.00 | 1 | 1 367 |
| 21.04.2023 | 1328.74 | 1328.74 | 1328.74 | 1328.74 | 8 | 10 630 |
| 20.04.2023 | 1328.74 | 1328.74 | 1328.74 | 1328.74 | 1 | 1 329 |
| 19.04.2023 | 1301.10 | 1301.10 | 1301.10 | 1301.10 | 1 | 1 301 |
| 06.03.2023 | 1359.00 | 1359.00 | 1359.00 | 1359.00 | 23 | 31 257 |
| 07.02.2022 | 1359.05 | 1359.05 | 1359.05 | 1359.05 | 9 | 12 231 |
| 04.02.2022 | 1361.11 | 1361.11 | 1361.11 | 1361.11 | 1 | 1 361 |
| 28.01.2022 | 1358.05 | 1358.05 | 1358.01 | 1358.01 | 11 | 14 938 |
| 16.12.2021 | 1440.01 | 1440.01 | 1440.01 | 1440.01 | 10 | 14 400 |
| 15.12.2021 | 1469.00 | 1469.00 | 1469.00 | 1469.00 | 2 | 2 938 |
| 26.11.2021 | 1514.10 | 1514.10 | 1510.00 | 1510.00 | 26 | 39 346 |
| 19.11.2021 | 1575.11 | 1575.11 | 1564.10 | 1564.10 | 23 | 36 086 |
| 12.10.2021 | 1520.00 | 1520.00 | 1520.00 | 1520.00 | 1 | 1 520 |
| 13.09.2021 | 1550.00 | 1550.00 | 1550.00 | 1550.00 | 50 | 77 500 |
| 27.07.2021 | 1550.00 | 1550.00 | 1550.00 | 1550.00 | 2 | 3 100 |
| 26.07.2021 | 1550.00 | 1550.00 | 1550.00 | 1550.00 | 26 | 40 300 |
| 31.05.2021 | 1441.50 | 1444.10 | 1441.50 | 1444.00 | 23 | 33 162 |
| 06.05.2021 | 1456.01 | 1456.01 | 1456.00 | 1456.00 | 10 | 14 560 |
| 29.04.2021 | 1446.99 | 1446.99 | 1446.99 | 1446.99 | 3 | 4 341 |
| 28.04.2021 | 1442.00 | 1442.00 | 1442.00 | 1442.00 | 10 | 14 420 |
| 27.04.2021 | 1449.99 | 1528.90 | 1449.99 | 1528.90 | 3 | 4 429 |
| 26.04.2021 | 1529.50 | 1529.50 | 1529.50 | 1529.50 | 11 | 16 825 |
| 22.04.2021 | 1442.00 | 1442.00 | 1442.00 | 1442.00 | 3 | 4 326 |
| 21.04.2021 | 1446.10 | 1446.10 | 1446.10 | 1446.10 | 7 | 10 123 |
| 19.04.2021 | 1445.11 | 1446.11 | 1445.11 | 1445.15 | 21 | 30 353 |
| 16.04.2021 | 1452.00 | 1452.00 | 1452.00 | 1452.00 | 5 | 7 260 |
| 29.03.2021 | 1389.90 | 1398.45 | 1389.90 | 1398.45 | 35 | 48 844 |
| 25.03.2021 | 1398.45 | 1398.45 | 1398.45 | 1398.45 | 9 | 12 586 |
| 19.03.2021 | 1399.88 | 1399.88 | 1399.88 | 1399.88 | 2 | 2 800 |
| 16.03.2021 | 1336.50 | 1336.50 | 1336.50 | 1336.50 | 11 | 14 702 |
| 08.03.2021 | 1321.10 | 1350.00 | 1321.10 | 1350.00 | 18 | 24 207 |
| 02.02.2021 | 1309.90 | 1309.90 | 1309.90 | 1309.90 | 20 | 26 198 |
| 26.01.2021 | 1311.91 | 1311.91 | 1311.91 | 1311.91 | 2 | 2 624 |
| 02.10.2020 | 1100.00 | 1100.00 | 1100.00 | 1100.00 | 20 | 22 000 |
| 25.06.2020 | 1120.00 | 1120.00 | 1120.00 | 1120.00 | 20 | 22 400 |
| 10.03.2020 | 1113.00 | 1113.00 | 1113.00 | 1113.00 | 3 | 3 339 |
| 06.03.2020 | 1102.20 | 1102.20 | 1102.20 | 1102.20 | 3 | 3 307 |
| 07.01.2020 | 1089.90 | 1089.90 | 1089.90 | 1089.90 | 5 | 5 450 |
| 12.12.2019 | 1024.10 | 1030.00 | 1024.10 | 1025.10 | 22 | 22 592 |
| 28.10.2019 | 1019.00 | 1019.00 | 1019.00 | 1019.00 | 77 | 78 463 |
| 23.10.2019 | 1019.10 | 1019.10 | 1019.10 | 1019.10 | 2 | 2 038 |
| 27.09.2019 | 1029.90 | 1029.90 | 1029.90 | 1029.90 | 3 | 3 090 |
| 11.09.2019 | 1003.10 | 1003.10 | 1003.10 | 1003.10 | 10 | 10 031 |
| 20.08.2019 | 1033.00 | 1033.00 | 1003.11 | 1003.11 | 77 | 77 389 |
| 10.06.2019 | 1003.11 | 1003.11 | 1003.11 | 1003.11 | 2 | 2 006 |
Biznesradar bez reklam? Sprawdź BR Plus
