Mercados españoles cerrados en 4 mins

LleidaNetworks Serveis Telemàtics, S.A. (LLN.MC)

MCE - MCE Precio demorado. Divisa en EUR
Añadir a la lista de favoritos
0,8100+0,0160 (+2,02%)
A partir del 01:42PM CEST. Mercado abierto.
Intervalo de fechas:
18 abr 2023 - 18 abr 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en EURDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
18 abr 20240,81200,81800,79400,81000,81002685
17 abr 20240,82400,82400,79400,79400,79402700
16 abr 20240,85000,88000,80400,80600,806066.357
15 abr 20240,82000,82000,79000,79000,790031.349
12 abr 20240,82800,84600,82000,82000,82005956
11 abr 20240,87000,89000,79200,81400,8140119.107
10 abr 20240,88000,89000,85000,89000,890012.202
09 abr 20240,86800,90400,86000,87800,878038.519
08 abr 20240,85000,85800,83000,84800,848030.056
05 abr 20240,90000,90000,86600,87000,87006850
04 abr 20240,84600,89000,84200,89000,890022.963
03 abr 20240,88200,91000,84000,84600,8460108.787
02 abr 20240,81200,83600,81000,83000,830022.135
28 mar 20240,84400,84400,80600,83000,830021.099
27 mar 20240,84000,85800,82400,83800,838017.392
26 mar 20240,86600,86600,80600,83600,836024.423
25 mar 20240,88000,88000,81200,85400,854050.043
22 mar 20240,90600,91000,87000,90000,900016.707
21 mar 20240,93600,95200,86400,89000,890046.683
20 mar 20240,93000,93000,92200,92200,92201706
19 mar 20240,97001,02000,92000,93800,938032.071
18 mar 20240,98000,98000,94000,98000,98005177
15 mar 20240,95401,05000,95400,97000,970068.612
14 mar 20240,98800,98800,93000,94800,94807110
13 mar 20240,91000,99000,91000,98800,988070.721
12 mar 20240,94000,94800,85000,91000,910022.696
11 mar 20240,88800,97000,88400,96000,960048.905
08 mar 20240,90400,93000,86000,90000,900044.205
07 mar 20240,90000,98000,89000,91800,918041.782
06 mar 20240,94600,94600,88000,90000,900054.598
05 mar 20240,98401,00000,90600,95000,950029.740
04 mar 20240,98001,02500,96001,00001,000025.458
01 mar 20241,00501,05000,96000,99800,998071.379
29 feb 20241,03001,10001,00001,02001,0200148.584
28 feb 20241,00001,21001,00001,05001,0500414.561
27 feb 20241,03501,03500,93600,95600,956088.103
26 feb 20241,12001,12001,03001,03001,030094.052
23 feb 20241,20001,20001,07001,10001,1000154.661
22 feb 20241,07001,29001,06001,21001,2100438.393
21 feb 20241,13501,14000,97201,06001,0600369.586
20 feb 20241,32001,38501,10001,12501,1250568.264
19 feb 20241,23001,36001,16001,28001,2800698.109
16 feb 20240,75001,29000,73201,15501,15501.464.175
15 feb 20240,68200,70000,65800,68800,688060.216
14 feb 20240,70400,75000,67800,69400,694032.183
13 feb 20240,71800,71800,68200,69000,690018.905
12 feb 20240,73800,73800,70000,71800,718012.042
09 feb 20240,77600,77600,72400,74600,74609636
08 feb 20240,73400,76000,73400,76000,760015.247
07 feb 20240,77600,78600,69000,73200,732043.531
06 feb 20240,77600,79400,77600,77600,77602688
05 feb 20240,77200,77200,77200,77200,7720500
02 feb 20240,76200,77200,76200,76800,76801330
01 feb 20240,75000,75800,75000,75800,75801330
31 ene 20240,76000,77000,76000,76600,76602356
30 ene 20240,77600,77600,74400,76000,760019.534
29 ene 20240,77000,78000,77000,78000,78004658
26 ene 20240,77000,77000,77000,76000,7600250
25 ene 20240,77000,77000,76000,76000,76001963
24 ene 20240,78200,79800,75200,75200,752017.969
23 ene 20240,79800,79800,79800,78200,7820100
22 ene 20240,76400,80800,76400,78200,78207862
19 ene 20240,78200,78200,77000,77000,77004876
18 ene 20240,78200,78200,78200,78200,782090
17 ene 20240,78400,78400,77000,78200,78204781
16 ene 20240,77000,78400,77000,78400,7840741
15 ene 20240,77600,77600,77600,77000,77006518
12 ene 20240,80800,82400,78000,78000,780014.200
11 ene 20240,79800,80800,77000,80800,808026.125
10 ene 20240,77800,80000,77800,79800,79802701
09 ene 20240,81800,86000,76000,78800,788039.437
08 ene 20240,81000,82400,81000,81800,818014.360
05 ene 20240,83200,86200,81000,81000,810042.954
04 ene 20240,82000,86800,81800,83000,830047.990
03 ene 20240,81800,88400,80800,82000,8200103.664
02 ene 20240,78600,81800,78400,80600,806024.464
29 dic 20230,80000,81200,77000,77000,7700179.505
28 dic 20230,82200,82600,81000,81200,812033.389
27 dic 20230,84000,85000,79400,83800,838073.934
22 dic 20230,90000,90000,86400,86400,864033.205
21 dic 20230,90400,92000,86600,91000,910059.675
20 dic 20230,88200,94000,88200,92000,920041.701
19 dic 20230,96001,05000,87200,89000,8900173.420
18 dic 20230,82200,98800,80200,97400,9740241.319
15 dic 20230,80000,81800,77000,80000,800048.732
14 dic 20230,81000,82000,77200,77800,778021.996
13 dic 20230,77000,81400,76400,80000,800036.842
12 dic 20230,79400,79600,72000,77000,770074.722
11 dic 20230,84000,84000,79200,80000,800047.502
08 dic 20230,84800,84800,84800,84800,8480-
07 dic 20230,84200,85000,83000,84800,848012.974
06 dic 20230,81000,85000,80000,84200,842018.797
05 dic 20230,83000,84600,81000,81000,810028.706
04 dic 20230,85000,89000,79200,83000,830045.387
01 dic 20230,88200,88200,85200,85800,85807203
30 nov 20230,88400,89000,85000,88400,88407954
29 nov 20230,89400,89600,87200,87800,87801367
28 nov 20230,88400,88400,88400,88400,8840500
27 nov 20230,88600,89000,88200,88200,88203302
24 nov 20230,88400,88600,86000,88600,886010.900
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...