Mercados españoles cerrados en 39 mins

Liberbank, S.A. (LBK.MC)

MCE - MCE Precio demorado. Divisa en EUR
Añadir a la lista de favoritos
0,2912-0,0084 (-2,80%)
A partir del 4:22PM CEST. Mercado abierto.
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en EUR
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
15 abr. 20210,29960,29960,29100,29120,29121.100.409
14 abr. 20210,29500,29960,28960,29960,29961.837.314
14 abr. 20210.002638 Dividendo
13 abr. 20210,29920,30100,29480,29500,29242.360.030
12 abr. 20210,29400,30000,29140,29680,29413.298.952
09 abr. 20210,29920,29920,29080,29380,291218.481.274
08 abr. 20210,29520,29860,29200,29840,29575.119.886
07 abr. 20210,30380,30380,29360,29500,29242.493.267
06 abr. 20210,30000,30500,30000,30100,29833.096.118
01 abr. 20210,30300,30760,29500,30000,29732.200.909
31 mar. 20210,31450,31450,30300,30600,30334.663.741
30 mar. 20210,30700,31450,30700,31450,31174.552.081
29 mar. 20210,30100,31000,29850,30850,30574.792.980
26 mar. 20210,29700,30300,29600,30200,29936.507.646
25 mar. 20210,29350,29700,29000,29650,29385.139.843
24 mar. 20210,28300,29700,28100,29700,29437.175.185
23 mar. 20210,27600,28800,27300,28700,28447.284.085
22 mar. 20210,28000,28000,27350,27650,27402.527.095
19 mar. 20210,28100,28250,27600,27850,27606.490.726
18 mar. 20210,28000,28450,27950,28450,28204.624.942
17 mar. 20210,27550,28050,27500,28000,27752.789.504
16 mar. 20210,27450,28400,27450,27950,27702.635.372
15 mar. 20210,28000,28250,27200,27500,27252.536.017
12 mar. 20210,27900,27950,27200,27800,27552.016.247
11 mar. 20210,28350,28500,27200,27950,27706.294.720
10 mar. 20210,28000,28600,27850,28250,28003.550.305
09 mar. 20210,29000,29000,27550,28300,280514.053.834
08 mar. 20210,28550,29000,28400,29000,28745.328.653
05 mar. 20210,28000,28600,27550,28350,28104.114.086
04 mar. 20210,28000,28600,27800,28300,28059.208.238
03 mar. 20210,27400,28000,27000,28000,27757.790.235
02 mar. 20210,26450,27300,26300,27100,26867.627.271
01 mar. 20210,25650,26600,25650,26250,26027.533.788
26 feb. 20210,25200,26000,25150,25800,25575.081.093
25 feb. 20210,25200,25750,25150,25750,25525.838.540
24 feb. 20210,24350,25250,24350,25150,24938.828.186
23 feb. 20210,24450,25000,24300,24600,24386.207.638
22 feb. 20210,24750,25000,24000,24700,24484.870.845
19 feb. 20210,23800,24750,23800,24750,24535.026.697
18 feb. 20210,24550,24550,23800,23950,23742.539.021
17 feb. 20210,24100,24600,24000,24400,241829.706.877
16 feb. 20210,24000,24300,23800,24100,23882.832.113
15 feb. 20210,23450,23950,23450,23700,23495.670.130
12 feb. 20210,23150,23400,22800,23200,22993.943.757
11 feb. 20210,23650,23650,22950,23200,22991.639.168
10 feb. 20210,22850,23750,22800,23600,23397.179.572
09 feb. 20210,23550,23550,22700,23050,22849.402.964
08 feb. 20210,23200,23400,22850,23200,22993.678.236
05 feb. 20210,21600,22950,21500,22500,223010.906.990
04 feb. 20210,21100,21550,20600,21400,21214.989.287
03 feb. 20210,21650,21800,20850,20850,20666.431.007
02 feb. 20210,20850,21500,20650,21400,21217.828.184
01 feb. 20210,21850,21850,20350,20600,20429.156.635
29 ene. 20210,21250,21250,20700,21100,20915.321.227
28 ene. 20210,20400,21150,20250,21150,20969.458.581
27 ene. 20210,21000,21000,20050,20450,202711.663.801
26 ene. 20210,20500,21200,20200,20600,20427.371.704
25 ene. 20210,22050,22050,20300,20400,202211.383.915
22 ene. 20210,22400,22400,21750,21750,21563.517.911
21 ene. 20210,22600,22950,22250,22400,22204.160.943
20 ene. 20210,23250,23300,22600,22750,22553.577.241
19 ene. 20210,23800,23950,23100,23300,23092.862.433
18 ene. 20210,23650,23850,23300,23700,23492.654.939
15 ene. 20210,24050,24300,23200,23550,233410.130.879
14 ene. 20210,24700,24850,24000,24400,24189.227.996
13 ene. 20210,25100,25100,24500,24600,24385.215.139
12 ene. 20210,24900,25200,24600,24900,24688.921.082
11 ene. 20210,24800,25150,24400,24650,24438.636.878
08 ene. 20210,24800,25200,24700,24750,24537.945.362
07 ene. 20210,25200,25300,24550,25100,24887.349.966
06 ene. 20210,24500,25500,24500,25350,25127.227.816
05 ene. 20210,24900,25500,23350,24800,245824.627.058
04 ene. 20210,25250,25750,24800,25250,250212.288.405
31 dic. 20200,25800,26000,25050,25200,24975.853.306
30 dic. 20200,27600,27600,24750,26100,258722.697.969
29 dic. 20200,27350,27350,26750,27100,26863.817.072
28 dic. 20200,26500,27000,26000,26850,26615.139.617
24 dic. 20200,25900,26200,25650,25900,25672.571.849
23 dic. 20200,25750,26100,24250,25900,25679.192.294
22 dic. 20200,26300,26450,25650,25700,25472.612.484
21 dic. 20200,26350,26500,25100,25900,256721.819.877
18 dic. 20200,26850,27200,26600,27200,269612.007.973
17 dic. 20200,27400,27600,27150,27300,27066.330.540
16 dic. 20200,27900,28000,26800,27450,27203.617.288
15 dic. 20200,26900,27900,26550,27900,276511.253.578
14 dic. 20200,26850,27000,26400,26750,26512.353.076
11 dic. 20200,27200,27200,25800,26250,26024.892.996
10 dic. 20200,27500,27600,26800,27150,26914.351.717
09 dic. 20200,27550,27700,26700,26850,266114.242.872
08 dic. 20200,27350,27600,27150,27200,26962.847.651
07 dic. 20200,27700,27700,27000,27550,27304.475.307
04 dic. 20200,26500,27750,26500,26950,26716.017.059
03 dic. 20200,27450,27450,26800,27050,26812.851.125
02 dic. 20200,26150,27200,25900,27100,26863.754.365
01 dic. 20200,25600,27950,25600,26500,26266.726.815
30 nov. 20200,27400,27650,25350,25350,25129.102.502
27 nov. 20200,27900,28050,27350,27700,27453.272.421
26 nov. 20200,28200,28250,27550,28100,27852.391.923
25 nov. 20200,28200,28400,27150,28400,28155.785.405
24 nov. 20200,28000,28150,27400,28100,27855.945.512
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por dividendos y splits.
Cargando más datos...