Legrand ADR (LGRDY)

LGRDY
🏛️ Estados Unidos →
32.99
Última Actualización: 2025-10-01
K-line por Minuto K-line Diario
Tiempo Precio de Apertura Precio Máximo Precio Mínimo Precio de Cierre Volumen
09:35 33.54 33.54 33.54 33.53 0.4K
10:05 33.51 33.53 33.49 33.49 6.2K
10:10 33.49 33.49 33.49 33.49 0.7K
10:25 33.44 33.44 33.44 33.44 0.1K
10:30 33.44 33.44 33.39 33.39 0.8K
10:35 33.40 33.40 33.40 33.40 0.6K
10:55 33.43 33.43 33.43 33.43 0.2K
11:05 33.44 33.44 33.44 33.44 0.6K
11:10 33.42 33.42 33.42 33.42 0.2K
11:15 33.40 33.41 33.40 33.41 0.2K
11:20 33.47 33.47 33.47 33.47 0.2K
11:25 33.46 33.46 33.46 33.46 0.2K
11:35 33.42 33.42 33.42 33.42 0.9K
11:45 33.47 33.58 33.47 33.58 5.9K
12:20 33.53 33.53 33.53 33.53 0.2K
12:30 33.48 33.48 33.48 33.48 0.6K
12:35 33.47 33.47 33.47 33.46 0.3K
12:40 33.55 33.55 33.55 33.55 1.3K
12:50 33.52 33.52 33.52 33.52 0.5K
13:00 33.58 33.58 33.58 33.58 0.3K
13:15 33.56 33.56 33.52 33.52 0.4K
13:20 33.48 33.48 33.48 33.48 1.2K
13:25 33.58 33.58 33.55 33.58 3.4K
13:30 33.58 33.58 33.58 33.58 2.1K
13:55 33.58 33.58 33.58 33.58 0.4K
14:05 33.58 33.58 33.58 33.58 0.7K
14:15 33.53 33.53 33.50 33.50 0.4K
14:25 33.52 33.53 33.52 33.53 0.4K
14:30 33.58 33.58 33.58 33.58 2.1K
14:35 33.52 33.58 33.52 33.53 1.4K
14:40 33.58 33.58 33.52 33.52 0.7K
14:45 33.49 33.55 33.49 33.55 1.0K
14:55 33.51 33.51 33.51 33.51 0.3K
15:00 33.51 33.51 33.51 33.51 0.2K
15:05 33.56 33.56 33.56 33.56 0.6K
15:10 33.51 33.51 33.51 33.51 0.4K
15:15 33.43 33.43 33.43 33.43 0.8K
15:20 33.58 33.58 33.58 33.58 0.5K
15:25 33.47 33.47 33.47 33.47 0.4K
15:35 33.58 33.58 33.58 33.58 1.0K
15:40 33.52 33.52 33.52 33.52 0.4K
15:45 33.41 33.42 33.41 33.42 1.1K
15:50 33.50 33.58 33.49 33.49 2.8K
15:55 33.49 33.50 33.49 33.50 0.5K
Fecha Precio de Apertura Precio Máximo Precio Mínimo Precio de Cierre Volumen
2025-10-01 32.64 32.99 32.57 32.99 0.1M
2025-09-30 32.67 33.11 32.56 33.11 0.1M
2025-09-29 33.58 33.62 33.30 33.39 0.1M
2025-09-26 33.53 33.58 33.39 33.50 0.0M
2025-09-25 32.93 33.21 32.88 33.21 0.1M
2025-09-24 33.57 33.61 33.43 33.57 0.0M
2025-09-23 33.70 33.77 33.32 33.33 0.1M
2025-09-22 33.28 33.52 33.19 33.51 0.1M
2025-09-19 32.98 32.98 32.84 32.94 0.1M
2025-09-18 32.78 33.03 32.71 32.93 0.1M
2025-09-17 32.41 32.53 32.21 32.22 0.0M
2025-09-16 32.60 32.75 32.53 32.68 0.1M
2025-09-15 32.68 32.91 32.68 32.88 0.1M
2025-09-12 32.57 32.63 32.42 32.60 0.0M
2025-09-11 32.54 32.60 32.25 32.54 0.0M
2025-09-10 32.12 32.24 32.05 32.10 0.0M
2025-09-09 31.50 31.62 31.33 31.39 0.0M
2025-09-08 31.42 31.60 31.42 31.60 0.0M
2025-09-05 30.89 30.89 30.56 30.67 0.1M
2025-09-04 30.09 30.39 30.09 30.37 0.1M
2025-09-03 29.76 30.05 29.76 29.92 0.3M
2025-09-02 29.56 29.82 29.56 29.82 0.0M
2025-08-29 30.71 30.71 30.31 30.44 0.0M
2025-08-28 30.40 30.63 30.40 30.59 0.1M
2025-08-27 30.00 30.21 29.91 30.16 0.6M
2025-08-26 30.25 30.52 30.25 30.52 1.7M
2025-08-25 30.77 30.77 30.16 30.16 0.0M
2025-08-22 30.27 30.98 30.25 30.82 0.0M
2025-08-21 30.23 30.40 30.16 30.25 0.1M
2025-08-20 30.78 30.78 30.30 30.42 0.1M
2025-08-19 31.08 31.17 30.95 31.10 0.0M
2025-08-18 31.06 31.23 30.95 31.17 0.0M
2025-08-15 31.06 31.12 30.86 31.09 0.0M
2025-08-14 30.51 30.81 30.51 30.73 0.1M
2025-08-13 30.78 30.78 30.48 30.52 0.0M
2025-08-12 30.30 30.72 30.28 30.72 0.0M
2025-08-11 29.97 30.07 29.84 29.98 0.0M
2025-08-08 30.13 30.37 30.12 30.19 0.0M
2025-08-07 30.32 30.34 30.12 30.26 0.1M
2025-08-06 29.69 30.05 29.56 30.04 0.0M
2025-08-05 30.06 30.06 29.73 29.78 0.1M
2025-08-04 29.97 30.12 29.95 30.02 0.1M
2025-08-01 29.43 29.84 29.38 29.81 0.0M
2025-07-31 30.12 30.27 29.47 29.62 0.1M
2025-07-30 29.49 29.54 29.09 29.10 0.1M
2025-07-29 29.34 29.43 29.10 29.35 0.1M
2025-07-28 29.27 29.37 29.17 29.30 0.0M
2025-07-25 28.98 29.37 28.93 29.37 0.1M
2025-07-24 29.40 29.51 29.34 29.51 0.0M
2025-07-23 28.90 29.56 28.87 29.56 0.1M
2025-07-22 28.77 28.88 28.51 28.88 0.1M
2025-07-21 29.00 29.14 28.91 29.12 0.3M
2025-07-18 29.24 29.26 28.90 28.96 0.6M
2025-07-17 27.89 28.23 27.76 28.23 0.0M
2025-07-16 26.14 26.14 25.96 26.07 0.1M
2025-07-15 26.51 26.51 26.31 26.35 0.0M
2025-07-14 26.07 26.28 26.07 26.26 0.2M
2025-07-11 26.47 26.69 26.46 26.58 1.7M
2025-07-10 26.82 26.83 26.30 26.69 3.1M
2025-07-09 26.61 26.82 26.54 26.70 0.1M
2025-07-08 26.28 26.56 26.25 26.39 0.0M
2025-07-07 26.19 26.54 26.19 26.30 0.0M
2025-07-03 26.52 26.58 26.37 26.42 0.0M
2025-07-02 26.41 26.54 26.15 26.51 0.0M
2025-07-01 26.35 26.46 26.09 26.26 0.0M
2025-06-30 26.63 26.73 26.42 26.72 0.0M
2025-06-27 26.66 26.85 26.54 26.77 0.1M
2025-06-26 25.47 25.69 25.32 25.58 0.0M
2025-06-25 25.19 25.34 25.04 25.28 0.0M
2025-06-24 25.17 25.32 25.04 25.27 0.1M
2025-06-23 24.31 24.97 24.31 24.97 0.1M
2025-06-20 24.91 24.98 24.80 24.80 0.2M
2025-06-18 25.06 25.22 24.82 24.82 0.1M
2025-06-17 25.64 25.70 25.30 25.38 0.0M
2025-06-16 25.68 25.95 25.64 25.64 0.1M
2025-06-13 25.24 25.44 25.10 25.24 0.1M
2025-06-12 25.36 25.51 25.35 25.51 0.1M
2025-06-11 25.02 25.16 24.89 24.94 0.1M
2025-06-10 25.13 25.16 24.92 25.07 0.1M
2025-06-09 24.89 25.02 24.81 24.81 0.1M
2025-06-06 24.66 25.04 24.66 24.95 0.1M
2025-06-05 24.82 24.87 24.60 24.60 0.0M
2025-06-04 24.45 24.67 24.41 24.58 0.0M
2025-06-03 24.31 24.46 24.28 24.37 0.1M
2025-06-02 24.34 24.44 24.09 24.44 0.0M
2025-05-30 24.12 24.49 24.12 24.35 0.2M
2025-05-29 24.41 24.45 24.16 24.32 0.0M
2025-05-28 24.34 24.58 23.99 24.33 0.1M
2025-05-27 24.58 24.86 24.36 24.70 0.1M
2025-05-23 24.03 24.31 24.01 24.31 0.6M
2025-05-22 24.31 24.49 24.25 24.39 0.0M
2025-05-21 24.54 24.68 24.40 24.40 0.2M
2025-05-20 24.38 24.52 24.35 24.40 0.3M
2025-05-19 24.14 24.37 24.10 24.37 0.1M
2025-05-16 24.01 24.18 24.01 24.18 0.1M
2025-05-15 24.05 24.16 23.99 24.13 0.0M
2025-05-14 24.06 24.08 23.89 23.90 0.0M
2025-05-13 23.94 24.26 23.94 24.24 0.0M
2025-05-12 23.75 23.84 23.55 23.84 0.1M
2025-05-09 23.25 23.27 23.14 23.23 0.1M
2025-05-08 23.39 23.45 23.14 23.14 0.1M
2025-05-07 22.96 22.96 22.59 22.87 0.2M
2025-05-06 22.27 22.35 22.16 22.21 0.2M
2025-05-05 22.53 22.56 22.32 22.46 0.1M
2025-05-02 22.27 22.43 22.25 22.39 0.1M
2025-05-01 22.07 22.33 22.07 22.08 0.0M
2025-04-30 21.61 22.02 21.55 22.02 0.1M
2025-04-29 21.59 21.66 21.55 21.61 0.0M
2025-04-28 22.14 22.20 22.03 22.13 0.1M
2025-04-25 21.94 22.16 21.89 22.15 0.0M
2025-04-24 21.56 21.92 21.56 21.92 0.1M
2025-04-23 21.62 21.75 21.36 21.51 0.3M
2025-04-22 20.92 21.19 20.92 21.06 0.2M
2025-04-21 21.28 21.91 20.81 20.95 0.0M
2025-04-17 21.23 21.45 21.21 21.43 0.1M
2025-04-16 21.13 21.36 21.07 21.11 0.1M
2025-04-15 21.35 21.39 21.20 21.21 0.1M
2025-04-14 20.83 21.07 20.67 20.83 0.1M
2025-04-11 20.37 20.95 20.37 20.84 0.2M
2025-04-10 19.99 20.38 19.63 20.16 0.3M
2025-04-09 19.47 21.45 19.29 21.30 0.5M
2025-04-08 19.93 19.93 18.85 19.35 0.3M
2025-04-07 19.20 20.15 18.92 19.47 0.3M
2025-04-04 19.55 19.68 19.25 19.30 0.3M
2025-04-03 20.57 20.76 20.37 20.56 0.1M
2025-04-02 21.01 21.47 21.01 21.45 0.1M
2025-04-01 21.03 21.16 20.96 21.12 0.1M
2025-03-31 21.01 21.15 20.88 21.13 0.1M
2025-03-28 21.32 21.37 21.22 21.35 0.1M
2025-03-27 21.52 21.67 21.49 21.57 0.1M
2025-03-26 22.11 22.13 21.80 21.89 0.2M
2025-03-25 22.53 22.53 22.25 22.49 0.1M
2025-03-24 22.57 22.67 22.46 22.60 0.1M
2025-03-21 22.76 22.77 22.59 22.73 0.1M
2025-03-20 22.93 23.10 22.93 22.99 0.0M
2025-03-19 23.26 23.46 23.22 23.38 0.0M
2025-03-18 23.07 23.23 23.00 23.16 0.0M
2025-03-17 22.84 23.01 22.78 22.92 0.1M
2025-03-14 22.97 23.10 22.79 23.01 0.7M
2025-03-13 22.53 22.54 22.37 22.42 0.2M
2025-03-12 23.17 23.17 22.75 22.87 0.1M
2025-03-11 22.71 22.99 22.52 22.95 0.3M
2025-03-10 22.53 22.61 22.27 22.42 0.1M
2025-03-07 22.82 23.39 22.82 23.39 0.2M
2025-03-06 22.81 23.19 22.68 22.91 0.2M
2025-03-05 22.81 23.18 22.76 23.12 0.7M
2025-03-04 21.30 22.01 21.15 21.80 0.1M
2025-03-03 22.27 22.27 21.62 21.72 0.1M
2025-02-28 21.70 21.91 21.58 21.84 0.1M
2025-02-27 22.13 22.13 21.89 21.96 0.0M
2025-02-26 22.33 22.47 22.16 22.21 0.0M
2025-02-25 22.00 22.10 21.83 22.02 0.0M
2025-02-24 22.64 22.64 22.11 22.16 0.1M
2025-02-21 23.16 23.16 22.87 22.92 0.0M
2025-02-20 23.24 23.26 23.05 23.26 0.2M
2025-02-19 22.78 22.87 22.68 22.87 0.3M
2025-02-18 22.88 23.05 22.88 22.96 0.2M
2025-02-14 22.44 22.65 22.40 22.51 0.1M
2025-02-13 22.03 22.22 21.93 21.96 0.3M
2025-02-12 20.20 20.49 20.20 20.49 0.0M
2025-02-11 20.11 20.31 20.09 20.27 0.1M
2025-02-10 19.83 19.92 19.82 19.91 0.1M
2025-02-07 20.00 20.01 19.66 19.69 0.1M
2025-02-06 19.73 19.93 19.73 19.89 0.0M
2025-02-05 19.53 19.69 19.50 19.69 0.2M
2025-02-04 19.71 19.78 19.64 19.75 0.1M
2025-02-03 19.58 19.96 19.49 19.83 0.1M
2025-01-31 20.44 20.64 20.34 20.34 0.1M
2025-01-30 20.36 20.55 20.36 20.41 0.1M
2025-01-29 20.23 20.43 20.23 20.30 0.1M
2025-01-28 19.78 19.78 19.51 19.69 0.1M
2025-01-27 20.25 20.25 19.96 20.05 0.1M
2025-01-24 21.52 21.62 21.46 21.54 0.1M
2025-01-23 21.30 21.52 21.28 21.49 0.1M
2025-01-22 21.43 21.46 21.28 21.32 0.1M
2025-01-21 20.63 20.81 20.61 20.79 0.1M
2025-01-17 19.98 20.09 19.96 20.00 0.2M
2025-01-16 19.69 19.81 19.69 19.74 0.1M
2025-01-15 19.84 19.84 19.60 19.74 0.1M
2025-01-14 19.56 19.70 19.51 19.66 0.2M
2025-01-13 19.30 19.61 19.30 19.61 0.1M
2025-01-10 19.79 19.79 19.58 19.67 0.1M
2025-01-08 19.55 19.76 19.49 19.67 0.1M
2025-01-07 19.93 19.93 19.61 19.67 0.2M
2025-01-06 19.72 19.94 19.69 19.77 0.2M
2025-01-03 19.02 19.06 18.94 19.05 0.1M
2025-01-02 19.26 19.26 19.00 19.09 0.1M