Mercados españoles abiertos en 1 hr 33 mins

Liberbank, S.A. (LBK.MC)

MCE - MCE Precio demorado. Divisa en EUR
Añadir a la lista de favoritos
0,28320,0000 (0,00%)
Al cierre: 5:35PM CEST
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en EUR
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
03 ago 2021------
02 ago 2021------
30 jul 20210,27920,28320,27380,28320,28328.566.249
29 jul 20210,28280,28280,26700,27840,27844.179.851
28 jul 20210,29560,30000,27200,27200,27202.913.990
27 jul 20210,29600,29680,28740,28760,28761.614.963
26 jul 20210,28900,29700,28260,29400,29402.770.724
23 jul 20210,28700,29100,28500,29000,29002.434.319
22 jul 20210,29680,29900,28780,28780,28781.301.240
21 jul 20210,29000,29500,28540,29180,2918946.911
20 jul 20210,28600,28980,28000,28440,28442.306.171
19 jul 20210,28340,28660,28140,28140,28142.967.550
16 jul 20210,29900,29900,28540,28980,28984.143.651
15 jul 20210,30000,30000,29100,29820,29823.673.370
14 jul 20210,29840,30200,29800,30040,30041.256.167
13 jul 20210,30480,30800,30000,30000,3000908.939
12 jul 20210,30020,30420,29600,30280,30282.184.332
09 jul 20210,29900,30700,29900,30000,30002.652.711
08 jul 20210,30600,30780,30080,30080,30083.129.305
07 jul 20210,31620,31980,30380,30380,30382.685.156
06 jul 20210,32000,32680,31720,32040,3204905.321
05 jul 20210,32600,32760,32180,32460,3246776.127
02 jul 20210,32100,32860,32000,32760,32761.749.778
01 jul 20210,31020,32120,31020,31800,31802.061.138
30 jun 20210,30640,31120,30320,30960,30962.237.424
29 jun 20210,31000,31200,30520,30820,30822.059.468
28 jun 20210,31000,31260,30800,30880,30881.388.151
25 jun 20210,30980,31640,30120,30660,30664.634.489
24 jun 20210,32000,32000,30700,30780,307810.364.395
23 jun 20210,31300,31940,30660,31740,31743.136.443
22 jun 20210,30240,31280,30240,31280,31283.358.097
21 jun 20210,30880,31000,30020,30140,30146.836.105
18 jun 20210,33000,33220,31040,31040,310416.371.914
17 jun 20210,33440,34660,33020,33620,33622.021.399
16 jun 20210,34440,34940,33960,34100,34102.803.766
15 jun 20210,35300,35300,34500,35020,35022.069.447
14 jun 20210,34820,35200,34820,35100,3510942.619
11 jun 20210,35000,35180,34700,34860,3486842.124
10 jun 20210,34960,35200,34820,35060,35061.415.489
09 jun 20210,35180,35240,34500,34720,34722.777.592
08 jun 20210,35140,35180,34600,35180,35182.143.126
07 jun 20210,35400,35400,34760,35160,35161.207.223
04 jun 20210,35100,35300,34860,35300,35301.594.702
03 jun 20210,35280,35280,34180,35060,35062.805.590
02 jun 20210,33320,35600,33320,34880,34889.138.266
01 jun 20210,33140,33700,33140,33600,33601.782.736
31 may 20210,33000,33420,32980,33040,3304773.067
28 may 20210,33100,33400,33000,33140,33142.672.265
27 may 20210,32800,33540,32740,33200,33204.342.932
26 may 20210,33020,33440,32500,32800,32804.680.919
25 may 20210,32900,33480,32800,33140,33143.713.652
24 may 20210,32100,32920,32100,32920,32921.665.915
21 may 20210,32600,32880,32440,32780,32782.656.665
20 may 20210,32580,32960,32400,32600,32602.836.376
19 may 20210,32800,33300,32400,32880,32884.038.638
18 may 20210,33480,33480,32960,33080,33084.632.081
17 may 20210,33580,33760,33000,33120,33123.646.850
14 may 20210,32000,33200,32000,33200,33204.001.088
13 may 20210,32500,32500,31720,32440,32442.818.399
12 may 20210,32300,32500,31980,32200,32204.302.294
11 may 20210,31580,32160,31240,32140,32147.237.322
10 may 20210,31000,31700,30860,31480,31485.768.035
07 may 20210,30860,31000,30600,30800,30803.331.614
06 may 20210,30600,31000,30360,30660,30663.169.197
05 may 20210,29980,30980,29540,30980,30984.672.956
04 may 20210,29720,30300,29300,29460,29462.767.392
03 may 20210,29500,29740,28660,29740,29742.766.959
30 abr 20210,29580,29720,29200,29420,29424.081.837
29 abr 20210,29000,30080,28360,29900,29902.335.209
28 abr 20210,29000,29580,28840,29500,29504.087.646
27 abr 20210,28220,28960,28220,28940,28941.808.346
26 abr 20210,28460,28460,27760,28400,28402.553.175
23 abr 20210,28600,28600,27700,28020,28023.253.997
22 abr 20210,28040,28640,28020,28200,28204.626.803
21 abr 20210,28980,28980,28020,28560,28567.230.010
20 abr 20210,29140,29300,28520,28760,28765.415.631
19 abr 20210,28740,29300,28600,29100,29105.900.573
16 abr 20210,29120,29300,28600,28800,28804.353.519
15 abr 20210,29960,29960,28740,29000,29002.482.460
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
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por dividendos y splits.
Cargando más datos...