LEG - Leggett & Platt, Incorporated

NYSE - NYSE Prix différé. Devise en USD
DateOuvertureÉlevéFaibleClôture*Cours de clôture ajusté**Volume
22 mai 202029,6230,0128,9729,9929,991 249 800
21 mai 202029,4330,1929,2529,7229,72759 100
20 mai 202029,1329,9228,9329,6229,621 128 700
19 mai 202029,6929,9828,5228,5528,551 080 800
18 mai 202029,2730,7528,9830,4430,442 160 400
15 mai 202026,2627,2425,6726,6126,611 834 500
14 mai 202025,0727,1424,0127,0327,032 257 200
13 mai 202026,5026,8924,3124,6224,622 055 700
12 mai 202028,7029,0027,1127,1127,111 539 900
11 mai 202029,2729,3327,3428,4728,471 635 600
08 mai 202027,6029,9127,5329,8029,802 371 700
07 mai 202028,2529,1726,6726,8726,873 771 900
06 mai 202030,6131,2027,6427,7627,763 615 600
05 mai 202034,0434,5830,1930,3430,343 220 400
04 mai 202032,9434,0832,1834,0634,061 780 100
01 mai 202034,0834,3533,0333,7533,751 380 000
30 avr. 202034,7335,7334,4035,1335,138 035 300
29 avr. 202035,1836,1234,8336,0236,021 790 300
28 avr. 202033,2634,5532,9833,7433,741 494 200
27 avr. 202030,2132,8030,2132,2932,291 700 400
24 avr. 202029,0230,2029,0229,8829,882 674 800
23 avr. 202027,8729,3827,6928,8328,831 490 600
22 avr. 202027,7227,9927,1827,4427,441 091 700
21 avr. 202026,7227,3826,3826,9926,99836 400
20 avr. 202027,9828,7427,3427,4727,471 113 200
17 avr. 202028,3329,3028,3228,8928,891 233 400
16 avr. 202026,6826,9925,5026,7626,761 173 600
15 avr. 202027,6127,6426,0726,4026,401 185 000
14 avr. 202028,8829,6628,6229,0229,021 077 900
13 avr. 202029,5729,5927,7828,6828,68957 400
09 avr. 202029,6830,6729,1129,8829,881 669 200
08 avr. 202026,7929,1226,7128,7728,771 281 600
07 avr. 202027,0428,1626,1126,5626,561 527 300
06 avr. 202024,2125,8624,1225,3325,331 490 000
03 avr. 202023,4123,9122,2722,7222,721 551 800
02 avr. 202024,1825,0323,5624,2124,211 602 800
01 avr. 202025,5025,6724,0824,4224,421 351 500
31 mars 202027,6927,9826,4126,6826,681 571 900
30 mars 202028,0628,5727,0728,0728,07982 200
27 mars 202028,4428,8926,7227,9527,951 155 600
26 mars 202027,9630,4827,2930,3130,311 405 400
25 mars 202026,7728,8025,5027,6227,621 291 400
24 mars 202023,9326,7023,8626,4926,491 040 900
23 mars 202023,7724,8222,0322,4722,471 550 300
20 mars 202026,7927,0023,7923,8423,841 580 200
19 mars 202023,5826,8222,1126,1526,151 976 600
18 mars 202026,0726,5422,1323,8523,851 463 400
17 mars 202028,1228,8725,8528,1128,112 125 600
16 mars 202029,4431,5527,2527,4527,452 258 200
13 mars 202031,5232,4729,4532,4432,441 694 800
12 mars 202031,8331,8329,6729,7329,731 333 300
12 mars 20200.4 Dividende
11 mars 202035,3735,7333,9434,3033,901 420 200
10 mars 202035,5536,8033,7236,5736,141 253 800
09 mars 202035,9136,6233,8134,0633,661 178 700
06 mars 202037,0738,0136,8337,7637,321 405 600
05 mars 202039,1839,4737,9138,2637,811 117 200
04 mars 202039,8240,5239,1340,5140,04618 100
03 mars 202040,1841,6638,6739,1438,681 067 000
02 mars 202039,7040,2938,3440,2539,781 300 800
28 févr. 202038,4639,8538,2039,6639,202 470 400
27 févr. 202039,9741,5339,1239,1538,691 660 900
26 févr. 202041,7142,1140,7040,7140,241 418 000
25 févr. 202043,4043,4441,3241,5341,051 141 200
24 févr. 202043,2743,5742,7943,1542,651 561 600
21 févr. 202044,8345,0744,4844,6544,13966 500
20 févr. 202044,9045,3544,6745,1944,66562 200
19 févr. 202045,2245,5344,9444,9844,46573 400
18 févr. 202045,3245,6644,4745,0644,53689 900
14 févr. 202045,4045,6345,1245,6045,07478 700
13 févr. 202045,6945,8845,4245,4644,93565 500
12 févr. 202045,6546,1445,6246,0845,54574 900
11 févr. 202045,0545,8345,0445,4844,95821 500
10 févr. 202045,0245,3744,7044,9244,40826 000
07 févr. 202046,1346,2344,9645,0944,56933 400
06 févr. 202047,2447,2446,2546,4145,871 110 800
05 févr. 202047,5048,1745,8546,8846,331 765 000
04 févr. 202048,0048,5445,8047,5346,982 813 600
03 févr. 202047,7748,7346,6346,9646,412 926 700
31 janv. 202049,3349,3347,5047,5947,045 575 700
30 janv. 202048,8649,3848,5649,3748,79941 700
29 janv. 202050,4050,4049,3349,3648,78863 600
28 janv. 202050,0050,5149,4650,2149,621 085 700
27 janv. 202050,2450,2449,3349,6949,111 553 200
24 janv. 202051,3551,5750,5650,8850,29828 900
23 janv. 202051,1651,3550,2651,3150,711 115 200
22 janv. 202051,3151,5951,0451,4450,84748 500
21 janv. 202050,9151,4350,5751,1450,54841 500
17 janv. 202051,6851,7650,9951,2050,60972 000
16 janv. 202051,4051,7451,2451,5850,98816 900
15 janv. 202050,6051,2150,5450,9950,40799 300
14 janv. 202050,5450,9250,2950,6750,08958 800
13 janv. 202049,5650,5749,4450,5149,92880 300
10 janv. 202049,7149,8449,3749,4548,87842 700
09 janv. 202049,8349,8549,1249,6749,09977 100
08 janv. 202049,3050,0249,2249,5849,00936 900
07 janv. 202050,2550,2549,1249,3348,75903 800
06 janv. 202049,4650,0049,0450,0049,42921 100
03 janv. 202049,5950,1349,4449,7849,201 174 200
02 janv. 202051,0751,3049,9450,3449,751 453 600
*Cours de clôture ajusté en fonction des fractionnements.**Cours de clôture ajusté en fonction des dividendes et des fractionnements.
Chargement de données supplémentaires...
En utilisant Yahoo vous acceptez les cookies de Yahoo/ses partenaires aux fins de personnalisation et autres usages