Mercados españoles cerrados en 7 hrs 12 min
IBEX 35
11.085,20 -20,30 (-0,18%) Euro Stoxx 50
5.079,01 -6,07 (-0,12%) Dólar/Euro
1,0782 +0,0009 (+0,09%) Petróleo Brent
83,04 +0,25 (+0,30%) Oro
2.356,00 -19,00 (-0,80%) Bitcoin EUR
58.137,57 +1.677,93 (+2,97%)
Labiana Health, S.A. (LAB.MC)
MCE - MCE Precio demorado. Divisa en EUR
Añadir a la lista de favoritos
A partir del 09:03AM CEST. Mercado abierto.
Intervalo de fechas:
13 may 2023 - 13 may 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en EURDescargar
| Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
|---|---|---|---|---|---|---|
| 13 may 2024 | 1,7900 | 1,7900 | 1,7900 | 1,7900 | 1,7900 | 1000 |
| 10 may 2024 | 1,7900 | 1,8000 | 1,7900 | 1,8000 | 1,8000 | 1286 |
| 09 may 2024 | 1,7900 | 1,7900 | 1,7900 | 1,7900 | 1,7900 | 2500 |
| 08 may 2024 | 1,7900 | 1,7900 | 1,7900 | 1,7900 | 1,7900 | 1380 |
| 07 may 2024 | 1,7500 | 1,7500 | 1,7500 | 1,7500 | 1,7500 | 125 |
| 06 may 2024 | 1,7500 | 1,7500 | 1,7500 | 1,7500 | 1,7500 | 750 |
| 03 may 2024 | 1,6200 | 1,6200 | 1,6200 | 1,6200 | 1,6200 | - |
| 02 may 2024 | 1,6200 | 1,6200 | 1,6200 | 1,6200 | 1,6200 | 2000 |
| 30 abr 2024 | 1,5500 | 1,7000 | 1,5500 | 1,7000 | 1,7000 | 1345 |
| 29 abr 2024 | 1,6500 | 1,7000 | 1,6500 | 1,7000 | 1,7000 | 925 |
| 26 abr 2024 | 1,6500 | 1,6500 | 1,6500 | 1,6500 | 1,6500 | - |
| 25 abr 2024 | 1,6500 | 1,6500 | 1,6500 | 1,6500 | 1,6500 | - |
| 24 abr 2024 | 1,6500 | 1,6500 | 1,6500 | 1,6500 | 1,6500 | - |
| 23 abr 2024 | 1,6500 | 1,6500 | 1,6500 | 1,6500 | 1,6500 | 1165 |
| 22 abr 2024 | 1,6000 | 1,6500 | 1,6000 | 1,6500 | 1,6500 | 3953 |
| 19 abr 2024 | 1,5500 | 1,5500 | 1,5500 | 1,5500 | 1,5500 | - |
| 18 abr 2024 | 1,5500 | 1,6000 | 1,5500 | 1,5500 | 1,5500 | 4530 |
| 17 abr 2024 | 1,5500 | 1,5500 | 1,5500 | 1,5500 | 1,5500 | 431 |
| 16 abr 2024 | 1,5500 | 1,5500 | 1,5500 | 1,5500 | 1,5500 | - |
| 15 abr 2024 | 1,6700 | 1,7000 | 1,5200 | 1,5500 | 1,5500 | 4064 |
| 12 abr 2024 | 1,5500 | 1,6500 | 1,5500 | 1,6500 | 1,6500 | 6878 |
| 11 abr 2024 | 1,5500 | 1,5500 | 1,5500 | 1,5500 | 1,5500 | - |
| 10 abr 2024 | 1,5500 | 1,5500 | 1,5000 | 1,5500 | 1,5500 | 383 |
| 09 abr 2024 | 1,5500 | 1,5500 | 1,5500 | 1,5500 | 1,5500 | - |
| 08 abr 2024 | 1,5500 | 1,5500 | 1,5500 | 1,5500 | 1,5500 | - |
| 05 abr 2024 | 1,5500 | 1,5500 | 1,5500 | 1,5500 | 1,5500 | - |
| 04 abr 2024 | 1,5500 | 1,5500 | 1,5500 | 1,5500 | 1,5500 | - |
| 03 abr 2024 | 1,5500 | 1,5500 | 1,5500 | 1,5500 | 1,5500 | - |
| 02 abr 2024 | 1,5500 | 1,5500 | 1,5500 | 1,5500 | 1,5500 | - |
| 28 mar 2024 | 1,5500 | 1,5500 | 1,5500 | 1,5500 | 1,5500 | - |
| 27 mar 2024 | 1,5500 | 1,5500 | 1,5500 | 1,5500 | 1,5500 | - |
| 26 mar 2024 | 1,5500 | 1,5500 | 1,5500 | 1,5500 | 1,5500 | - |
| 25 mar 2024 | 1,6000 | 1,6000 | 1,5500 | 1,5500 | 1,5500 | 2000 |
| 22 mar 2024 | 1,6000 | 1,6000 | 1,6000 | 1,6000 | 1,6000 | - |
| 21 mar 2024 | 1,6000 | 1,6000 | 1,6000 | 1,6000 | 1,6000 | 52 |
| 20 mar 2024 | 1,6000 | 1,6000 | 1,6000 | 1,6000 | 1,6000 | 683 |
| 19 mar 2024 | 1,6000 | 1,6000 | 1,5500 | 1,6000 | 1,6000 | 1130 |
| 18 mar 2024 | 1,6500 | 1,6500 | 1,6000 | 1,6000 | 1,6000 | 50.100 |
| 15 mar 2024 | 1,8000 | 1,8000 | 1,7000 | 1,7000 | 1,7000 | 4290 |
| 14 mar 2024 | 1,6700 | 1,8100 | 1,6700 | 1,8100 | 1,8100 | 6024 |
| 13 mar 2024 | 1,6700 | 1,6700 | 1,6600 | 1,6600 | 1,6600 | 780 |
| 12 mar 2024 | 1,7100 | 1,7100 | 1,6000 | 1,6000 | 1,6000 | 3760 |
| 11 mar 2024 | 1,6600 | 1,7700 | 1,6600 | 1,7100 | 1,7100 | 8209 |
| 08 mar 2024 | 1,6000 | 1,6000 | 1,6000 | 1,6000 | 1,6000 | - |
| 07 mar 2024 | 1,6000 | 1,6000 | 1,6000 | 1,6000 | 1,6000 | 175 |
| 06 mar 2024 | 1,6000 | 1,6000 | 1,6000 | 1,6000 | 1,6000 | - |
| 05 mar 2024 | 1,6000 | 1,6000 | 1,6000 | 1,6000 | 1,6000 | - |
| 04 mar 2024 | 1,6000 | 1,6000 | 1,6000 | 1,6000 | 1,6000 | 8928 |
| 01 mar 2024 | 1,4900 | 1,6100 | 1,4900 | 1,6000 | 1,6000 | 9828 |
| 29 feb 2024 | 1,4800 | 1,4800 | 1,4800 | 1,4800 | 1,4800 | 6 |
| 28 feb 2024 | 1,4800 | 1,4800 | 1,4800 | 1,4800 | 1,4800 | - |
| 27 feb 2024 | 1,4800 | 1,4800 | 1,4800 | 1,4800 | 1,4800 | 570 |
| 26 feb 2024 | 1,4800 | 1,4800 | 1,4800 | 1,4800 | 1,4800 | 930 |
| 23 feb 2024 | 1,4900 | 1,5000 | 1,4900 | 1,5000 | 1,5000 | 2404 |
| 22 feb 2024 | 1,3800 | 1,3800 | 1,3800 | 1,3800 | 1,3800 | 2383 |
| 21 feb 2024 | 1,3800 | 1,3800 | 1,3800 | 1,3800 | 1,3800 | - |
| 20 feb 2024 | 1,3800 | 1,3800 | 1,3800 | 1,3800 | 1,3800 | - |
| 19 feb 2024 | 1,3800 | 1,3800 | 1,3800 | 1,3800 | 1,3800 | - |
| 16 feb 2024 | 1,3800 | 1,3800 | 1,3800 | 1,3800 | 1,3800 | - |
| 15 feb 2024 | 1,3800 | 1,3800 | 1,3800 | 1,3800 | 1,3800 | 1027 |
| 14 feb 2024 | 1,3700 | 1,3700 | 1,3700 | 1,3700 | 1,3700 | - |
| 13 feb 2024 | 1,3700 | 1,3700 | 1,3700 | 1,3700 | 1,3700 | - |
| 12 feb 2024 | 1,3700 | 1,3700 | 1,3700 | 1,3700 | 1,3700 | 500 |
| 09 feb 2024 | 1,3700 | 1,3700 | 1,3700 | 1,3700 | 1,3700 | 735 |
| 08 feb 2024 | 1,3700 | 1,3700 | 1,3700 | 1,3700 | 1,3700 | 1418 |
| 07 feb 2024 | 1,2800 | 1,2800 | 1,2800 | 1,2800 | 1,2800 | - |
| 06 feb 2024 | 1,2800 | 1,2800 | 1,2800 | 1,2800 | 1,2800 | - |
| 05 feb 2024 | 1,2800 | 1,2800 | 1,2800 | 1,2800 | 1,2800 | - |
| 02 feb 2024 | 1,2800 | 1,2800 | 1,2800 | 1,2800 | 1,2800 | - |
| 01 feb 2024 | 1,2800 | 1,2800 | 1,2800 | 1,2800 | 1,2800 | 28 |
| 31 ene 2024 | 1,2800 | 1,2800 | 1,2800 | 1,2800 | 1,2800 | 780 |
| 30 ene 2024 | 1,3000 | 1,3000 | 1,2000 | 1,2000 | 1,2000 | 2320 |
| 29 ene 2024 | 1,3000 | 1,3000 | 1,3000 | 1,3000 | 1,3000 | - |
| 26 ene 2024 | 1,3000 | 1,3000 | 1,3000 | 1,3000 | 1,3000 | - |
| 25 ene 2024 | 1,3000 | 1,3000 | 1,3000 | 1,3000 | 1,3000 | - |
| 24 ene 2024 | 1,3000 | 1,3000 | 1,3000 | 1,3000 | 1,3000 | - |
| 23 ene 2024 | 1,3000 | 1,3000 | 1,3000 | 1,3000 | 1,3000 | 671 |
| 22 ene 2024 | 1,3000 | 1,3000 | 1,3000 | 1,3000 | 1,3000 | 32.870 |
| 19 ene 2024 | 1,3600 | 1,4000 | 1,3200 | 1,3400 | 1,3400 | 9026 |
| 18 ene 2024 | 1,4900 | 1,4900 | 1,3100 | 1,3600 | 1,3600 | 10.349 |
| 17 ene 2024 | 1,4300 | 1,5500 | 1,4000 | 1,4900 | 1,4900 | 4598 |
| 16 ene 2024 | 1,3900 | 1,4300 | 1,3600 | 1,4200 | 1,4200 | 6653 |
| 15 ene 2024 | 1,3800 | 1,4400 | 1,3700 | 1,3700 | 1,3700 | 8893 |
| 12 ene 2024 | 1,2800 | 1,4600 | 1,2800 | 1,4400 | 1,4400 | 4990 |
| 11 ene 2024 | 1,1800 | 1,2800 | 1,1800 | 1,2800 | 1,2800 | 12.351 |
| 10 ene 2024 | 1,1800 | 1,1800 | 1,1800 | 1,1800 | 1,1800 | 769 |
| 09 ene 2024 | 1,1800 | 1,1800 | 1,1800 | 1,1800 | 1,1800 | - |
| 08 ene 2024 | 1,1900 | 1,1900 | 1,1800 | 1,1800 | 1,1800 | 2000 |
| 05 ene 2024 | 1,1900 | 1,1900 | 1,1900 | 1,1900 | 1,1900 | 36 |
| 04 ene 2024 | 1,1900 | 1,1900 | 1,1900 | 1,1900 | 1,1900 | - |
| 03 ene 2024 | 1,1900 | 1,1900 | 1,1900 | 1,1900 | 1,1900 | - |
| 02 ene 2024 | 1,1900 | 1,1900 | 1,1900 | 1,1900 | 1,1900 | 2834 |
| 29 dic 2023 | 1,3300 | 1,3300 | 1,2000 | 1,2500 | 1,2500 | 3419 |
| 28 dic 2023 | 1,2700 | 1,3300 | 1,2700 | 1,3300 | 1,3300 | 9188 |
| 27 dic 2023 | 1,2600 | 1,2600 | 1,2200 | 1,2200 | 1,2200 | 2985 |
| 22 dic 2023 | 1,2100 | 1,3100 | 1,2100 | 1,3100 | 1,3100 | 8680 |
| 21 dic 2023 | 1,1600 | 1,2400 | 1,1600 | 1,2100 | 1,2100 | 5899 |
| 20 dic 2023 | 1,0900 | 1,0900 | 1,0900 | 1,0900 | 1,0900 | - |
| 19 dic 2023 | 1,0900 | 1,0900 | 1,0900 | 1,0900 | 1,0900 | - |
| 18 dic 2023 | 1,0900 | 1,0900 | 1,0900 | 1,0900 | 1,0900 | - |
| *Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías. | ||||||
Cargando más datos...
© 2024 Yahoo. Todos los derechos reservados.