Mercados españoles cerrados

Liberbank, S.A. (LBK.MC)

MCE - MCE Precio demorado. Divisa en EUR
Añadir a la lista de favoritos
0,2060+0,0020 (+0,98%)
Al cierre: 5:35PM CET
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en EUR
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
26 ene. 20210,20500,21200,20200,20600,20606.056.704
25 ene. 20210,22050,22050,20300,20400,204011.383.915
22 ene. 20210,22400,22400,21750,21750,21753.517.911
21 ene. 20210,22600,22950,22250,22400,22404.160.943
20 ene. 20210,23250,23300,22600,22750,22753.577.241
19 ene. 20210,23800,23950,23100,23300,23302.862.433
18 ene. 20210,23650,23850,23300,23700,23702.654.939
15 ene. 20210,24050,24300,23200,23550,235510.130.879
14 ene. 20210,24700,24850,24000,24400,24409.227.996
13 ene. 20210,25100,25100,24500,24600,24605.215.139
12 ene. 20210,24900,25200,24600,24900,24908.921.082
11 ene. 20210,24800,25150,24400,24650,24658.636.878
08 ene. 20210,24800,25200,24700,24750,24757.945.362
07 ene. 20210,25200,25300,24550,25100,25107.349.966
06 ene. 20210,24500,25500,24500,25350,25357.227.816
05 ene. 20210,24900,25500,23350,24800,248024.627.058
04 ene. 20210,25250,25750,24800,25250,252512.288.405
31 dic. 20200,25800,26000,25050,25200,25205.853.306
30 dic. 20200,27600,27600,24750,26100,261022.697.969
29 dic. 20200,27350,27350,26750,27100,27103.817.072
28 dic. 20200,26500,27000,26000,26850,26855.139.617
24 dic. 20200,25900,26200,25650,25900,25902.571.849
23 dic. 20200,25750,26100,24250,25900,25909.192.294
22 dic. 20200,26300,26450,25650,25700,25702.612.484
21 dic. 20200,26350,26500,25100,25900,259021.819.877
18 dic. 20200,26850,27200,26600,27200,272012.007.973
17 dic. 20200,27400,27600,27150,27300,27306.330.540
16 dic. 20200,27900,28000,26800,27450,27453.617.288
15 dic. 20200,26900,27900,26550,27900,279011.253.578
14 dic. 20200,26850,27000,26400,26750,26752.353.076
11 dic. 20200,27200,27200,25800,26250,26254.892.996
10 dic. 20200,27500,27600,26800,27150,27154.351.717
09 dic. 20200,27550,27700,26700,26850,268514.242.872
08 dic. 20200,27350,27600,27150,27200,27202.847.651
07 dic. 20200,27700,27700,27000,27550,27554.475.307
04 dic. 20200,26500,27750,26500,26950,26956.017.059
03 dic. 20200,27450,27450,26800,27050,27052.851.125
02 dic. 20200,26150,27200,25900,27100,27103.754.365
01 dic. 20200,25600,27950,25600,26500,26506.726.815
30 nov. 20200,27400,27650,25350,25350,25359.102.502
27 nov. 20200,27900,28050,27350,27700,27703.272.421
26 nov. 20200,28200,28250,27550,28100,28102.391.923
25 nov. 20200,28200,28400,27150,28400,28405.785.405
24 nov. 20200,28000,28150,27400,28100,28105.945.512
23 nov. 20200,26950,28500,26750,27550,275512.259.880
20 nov. 20200,28500,28600,26600,26750,267514.299.481
19 nov. 20200,28550,28600,27600,28400,28405.706.977
18 nov. 20200,28400,28950,28050,28250,28257.565.719
17 nov. 20200,28200,29000,27600,28450,284511.738.325
16 nov. 20200,27250,28000,27100,27750,277516.400.805
13 nov. 20200,26000,27000,26000,26850,26856.647.313
12 nov. 20200,26350,27150,25600,26200,262010.399.834
11 nov. 20200,26000,27150,25500,26450,264511.487.618
10 nov. 20200,24000,25950,23850,25650,256517.908.238
09 nov. 20200,23050,24800,22950,24250,242513.028.349
06 nov. 20200,22850,23600,22650,22650,22652.769.830
05 nov. 20200,23500,23500,22600,22800,22808.085.307
04 nov. 20200,23000,23600,22600,22900,22904.346.877
03 nov. 20200,22950,23600,22900,23600,23604.118.229
02 nov. 20200,23300,23300,22500,23000,23003.531.391
30 oct. 20200,22650,23500,22550,22900,22903.852.936
29 oct. 20200,23400,23500,22550,23100,23104.120.152
28 oct. 20200,23600,23850,22600,22900,22904.317.658
27 oct. 20200,25250,25800,24000,24000,24006.804.341
26 oct. 20200,24350,25400,23650,25000,25005.177.531
23 oct. 20200,24150,24600,23750,24050,24052.745.298
22 oct. 20200,23550,24200,23100,23800,23802.398.239
21 oct. 20200,24200,24400,23400,23900,23903.968.016
20 oct. 20200,23450,24500,22800,23950,23954.462.895
19 oct. 20200,23000,23800,22950,23300,23302.709.131
16 oct. 20200,23500,23950,22950,23350,23353.503.527
15 oct. 20200,23250,23700,22500,23600,23605.432.396
14 oct. 20200,23500,24300,23150,23650,23654.003.242
13 oct. 20200,24800,24800,23500,23800,23805.351.648
12 oct. 20200,25950,26200,24600,24700,24703.452.740
09 oct. 20200,26000,26200,25250,25450,25453.989.501
08 oct. 20200,26850,26850,25550,26100,261010.204.367
07 oct. 20200,25900,25900,24600,25000,25005.583.526
06 oct. 20200,26300,26300,24400,25600,256014.658.827
05 oct. 20200,26750,28000,25950,26350,263537.410.355
02 oct. 20200,22000,23450,21500,23200,23204.858.640
01 oct. 20200,22950,22950,21500,22050,22055.672.514
30 sept. 20200,21800,22750,21750,22700,22707.092.284
29 sept. 20200,23000,23000,22250,22300,22302.483.770
28 sept. 20200,22900,23050,22250,23050,23057.026.461
25 sept. 20200,23250,23250,22000,22600,22604.806.781
24 sept. 20200,22050,23650,21400,22350,22359.476.492
23 sept. 20200,23700,23700,22200,22450,22457.973.345
22 sept. 20200,23950,24400,22850,23650,23658.403.258
21 sept. 20200,26150,26200,23650,23950,23958.035.139
18 sept. 2020------
17 sept. 20200,24750,27000,24150,26550,265517.250.507
16 sept. 20200,24100,24500,23500,24400,24404.218.003
15 sept. 20200,24200,24250,23600,23750,23754.488.233
14 sept. 20200,24250,24250,23450,24150,24152.907.719
11 sept. 20200,24200,24250,23600,24000,24003.497.035
10 sept. 20200,24050,24500,23550,23800,23808.063.724
09 sept. 20200,23700,24250,23100,24100,24103.895.523
08 sept. 20200,24200,24450,23500,23900,239010.119.944
07 sept. 20200,25000,25400,23550,24250,242511.267.787
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por dividendos y splits.
Cargando más datos...