Biznesradar bez reklam? Sprawdź BR Plus
Notowania historyczne LMESFIZ
1391.00-34.40(-2.41%)LEGG MASON AKCJI SKONC FIZ (P)
GPW - Certyfikaty inwestycyjne - Notowania ciągłe
Biznesradar bez reklam? Sprawdź BR Plus
| Data | Otwarcie | Max | Min | Zamknięcie | Wolumen | Obrót |
|---|---|---|---|---|---|---|
| 18.07.2024 | 1396.00 | 1396.00 | 1391.00 | 1391.00 | 6 | 8 361 |
| 11.07.2024 | 1427.00 | 1427.00 | 1425.40 | 1425.40 | 12 | 17 115 |
| 19.06.2024 | 1351.11 | 1370.00 | 1351.11 | 1370.00 | 16 | 21 674 |
| 17.07.2023 | 1465.00 | 1465.02 | 1462.00 | 1462.00 | 29 | 42 481 |
| 11.07.2023 | 1415.00 | 1415.00 | 1415.00 | 1415.00 | 12 | 16 980 |
| 13.03.2023 | 1320.50 | 1320.50 | 1320.50 | 1320.50 | 12 | 15 846 |
| 10.03.2023 | 1320.30 | 1320.30 | 1320.30 | 1320.30 | 1 | 1 320 |
| 21.02.2023 | 1289.10 | 1289.10 | 1287.20 | 1287.20 | 42 | 54 091 |
| 16.02.2023 | 1296.10 | 1296.10 | 1287.20 | 1287.20 | 33 | 42 552 |
| 12.01.2023 | 1329.00 | 1329.00 | 1325.15 | 1325.15 | 49 | 65 050 |
| 24.11.2022 | 1215.01 | 1215.01 | 1215.01 | 1215.01 | 1 | 1 215 |
| 21.11.2022 | 1203.01 | 1203.01 | 1203.01 | 1203.01 | 4 | 4 812 |
| 18.11.2022 | 1203.01 | 1203.01 | 1203.01 | 1203.01 | 8 | 9 624 |
| 09.11.2022 | 1143.20 | 1143.20 | 1143.10 | 1143.10 | 10 | 11 432 |
| 17.10.2022 | 1128.90 | 1128.90 | 1128.90 | 1128.90 | 2 | 2 258 |
| 13.10.2022 | 1119.90 | 1119.90 | 1119.90 | 1119.90 | 2 | 2 240 |
| 30.09.2022 | 1149.90 | 1149.90 | 1149.90 | 1149.90 | 2 | 2 300 |
| 23.08.2022 | 1105.10 | 1113.10 | 1105.10 | 1113.00 | 13 | 14 390 |
| 26.11.2021 | 1514.10 | 1514.10 | 1514.10 | 1514.10 | 14 | 21 197 |
| 22.11.2021 | 1533.00 | 1533.00 | 1533.00 | 1533.00 | 24 | 36 792 |
| 27.07.2021 | 1548.00 | 1548.00 | 1548.00 | 1548.00 | 13 | 20 124 |
| 26.07.2021 | 1548.40 | 1548.40 | 1548.40 | 1548.40 | 12 | 18 581 |
| 07.05.2021 | 1528.50 | 1528.50 | 1440.01 | 1440.01 | 17 | 25 542 |
| 06.05.2021 | 1455.50 | 1455.50 | 1455.01 | 1455.01 | 8 | 11 643 |
| 21.04.2021 | 1446.10 | 1446.10 | 1446.10 | 1446.10 | 3 | 4 338 |
| 19.04.2021 | 1445.11 | 1445.11 | 1445.11 | 1445.11 | 12 | 17 341 |
| 16.04.2021 | 1452.00 | 1452.00 | 1452.00 | 1452.00 | 5 | 7 260 |
| 07.04.2021 | 1445.10 | 1445.10 | 1445.10 | 1445.10 | 10 | 14 451 |
| 31.03.2021 | 1366.10 | 1366.10 | 1366.10 | 1366.10 | 10 | 13 661 |
| 19.03.2021 | 1425.30 | 1425.30 | 1425.30 | 1425.30 | 11 | 15 678 |
| 17.03.2021 | 1359.00 | 1359.00 | 1359.00 | 1359.00 | 1 | 1 359 |
| 01.03.2021 | 1271.20 | 1271.20 | 1271.20 | 1271.20 | 12 | 15 254 |
| 17.12.2020 | 1249.99 | 1299.88 | 1249.99 | 1299.88 | 12 | 15 549 |
| 15.12.2020 | 1191.20 | 1191.20 | 1191.20 | 1191.20 | 12 | 14 294 |
| 09.12.2020 | 1249.80 | 1249.80 | 1249.80 | 1249.80 | 6 | 7 499 |
| 07.12.2020 | 1216.90 | 1216.90 | 1216.90 | 1216.90 | 2 | 2 434 |
| 03.12.2020 | 1147.20 | 1147.20 | 1147.20 | 1147.20 | 6 | 6 883 |
| 02.12.2020 | 1150.50 | 1151.10 | 1143.00 | 1143.00 | 18 | 20 690 |
| 16.11.2020 | 1177.90 | 1177.90 | 1177.90 | 1177.90 | 2 | 2 356 |
| 09.11.2020 | 1071.10 | 1162.90 | 1063.20 | 1159.00 | 18 | 19 910 |
| 05.11.2020 | 1063.20 | 1063.20 | 1063.20 | 1063.20 | 5 | 5 316 |
| 02.11.2020 | 1049.90 | 1057.00 | 1049.90 | 1057.00 | 5 | 5 257 |
| 30.10.2020 | 1015.00 | 1015.00 | 1015.00 | 1015.00 | 10 | 10 150 |
| 10.08.2020 | 1225.00 | 1225.00 | 1225.00 | 1225.00 | 7 | 8 575 |
| 04.02.2020 | 1225.20 | 1225.20 | 1225.20 | 1225.20 | 20 | 24 504 |
| 11.12.2019 | 1022.10 | 1022.10 | 1022.10 | 1022.10 | 3 | 3 066 |
| 06.11.2019 | 1018.10 | 1018.10 | 1018.10 | 1018.10 | 10 | 10 181 |
| 12.07.2019 | 1035.10 | 1035.10 | 1035.10 | 1035.10 | 1 | 1 035 |
| 24.05.2019 | 991.30 | 991.30 | 991.30 | 991.30 | 10 | 9 913 |
| 30.04.2019 | 1000.00 | 1000.00 | 1000.00 | 1000.00 | 10 | 10 000 |
Biznesradar bez reklam? Sprawdź BR Plus
