Mercados españoles cerrados

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

MCE - MCE Precio demorado. Divisa en EUR
Añadir a la lista de favoritos
2,6400+0,0900 (+3,53%)
Al cierre: 05:35PM CEST
Intervalo de fechas:
08 ago 2021 - 08 ago 2022
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en EURDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
08 ago 20222,55002,64002,55002,64002,64009465
05 ago 20222,66002,70002,55002,55002,550018.761
04 ago 20222,67002,73002,65002,66002,660020.090
03 ago 20222,69002,75002,60002,70002,70007977
02 ago 20222,61002,72002,44002,69002,690018.724
01 ago 20222,66002,71002,59002,59002,59003966
29 jul 20222,69002,78002,63002,65002,650016.575
28 jul 20222,64002,77002,58002,73002,730043.699
27 jul 20222,55502,66002,55502,66002,660015.042
26 jul 20222,64002,65002,52002,55002,550012.782
25 jul 20222,60002,66002,47502,65002,650022.920
22 jul 20222,42002,59002,42002,56002,560025.673
21 jul 20222,41002,44002,41002,44002,44005046
20 jul 20222,41002,47002,30002,44002,440027.619
19 jul 20222,47002,47002,33002,38002,380034.267
18 jul 20222,42002,52502,36002,50002,50003808
15 jul 20222,54002,54002,34002,37502,375016.784
14 jul 20222,38002,58002,38002,48002,480031.308
13 jul 20222,32002,36502,25502,35002,350019.220
12 jul 20222,50002,52002,30002,35002,350064.577
11 jul 20222,62002,62502,47502,50002,500021.683
08 jul 20222,78002,80002,61002,62002,620075.736
07 jul 20222,68002,90002,64002,81002,810047.050
06 jul 20222,60002,75002,48002,65002,650028.591
05 jul 20222,71002,75002,54002,64002,640021.622
04 jul 20222,59502,73002,59502,71002,71006686
01 jul 20222,52502,59002,52502,59002,590022.230
30 jun 20222,61002,67502,47502,58002,580054.996
29 jun 20222,75002,79002,51002,70002,700064.423
28 jun 20222,81002,96002,74002,80002,800025.472
27 jun 20222,85002,99502,83002,83002,830027.228
24 jun 20222,90002,96002,82002,90002,900023.484
23 jun 20222,81002,90002,76002,90002,900034.064
23 jun 20220.015432 Dividendo
22 jun 20222,86002,86002,72002,85002,834638.164
21 jun 20222,80002,85002,68002,82002,804740.202
20 jun 20222,84002,84002,65002,80002,784859.664
17 jun 20222,96002,96002,75002,84002,824624.820
16 jun 20223,13003,15002,86002,92002,904218.590
15 jun 20223,16003,17003,06003,10003,083226.540
14 jun 20223,20003,23003,10003,15003,132929.667
13 jun 20223,33003,33003,18503,24003,222510.315
10 jun 20223,37003,40003,19003,37003,351839.664
09 jun 20223,62003,62003,31503,35003,331963.532
08 jun 20223,61003,73003,61003,62003,600424.183
07 jun 20223,67503,76003,60003,70003,680036.140
06 jun 20223,81003,84003,67503,68503,66506887
03 jun 20223,92003,93503,65003,76003,739618.547
02 jun 20223,74003,85003,64003,83003,809316.206
01 jun 20223,70003,82003,65003,74003,719727.133
31 may 20223,88003,99503,75003,75003,729728.240
30 may 20223,93004,00003,87503,87503,854013.658
27 may 20223,64003,99503,64003,93003,908788.776
26 may 20223,66503,75003,65503,73003,709812.831
25 may 20223,67003,84003,67003,70503,68497447
24 may 20223,79003,84003,68003,75503,734710.095
23 may 20223,62004,09003,62003,75003,729795.294
20 may 20223,70003,71003,61003,62003,600420.682
19 may 20223,83003,85003,70003,70003,680026.806
18 may 20223,98004,00003,81003,83003,809318.172
17 may 20224,01004,05003,93503,93503,913711.577
16 may 20224,00004,30003,95004,01003,988322.439
13 may 20224,09504,15003,81503,91003,888834.484
12 may 20224,04004,10003,82004,09504,072846.406
11 may 20224,00004,12003,86504,04004,01819279
10 may 20224,12004,29003,97003,97003,948521.668
09 may 20224,00004,45004,00004,07004,048037.387
06 may 20224,24004,30004,01004,03004,008223.948
05 may 20224,17004,28004,10004,20004,177319.359
04 may 20223,98004,38003,96004,17004,147446.013
03 may 20224,01004,06003,82004,06004,038092.535
02 may 20224,24004,24004,00004,10004,077853.641
29 abr 20224,20504,44004,08004,17004,147448.575
28 abr 20224,66504,69004,22004,30004,2767118.457
27 abr 20224,55004,75004,31004,66504,6397134.891
26 abr 20224,16504,90004,16004,47004,4458403.161
25 abr 20223,35004,92003,35004,27004,2469652.370
22 abr 20223,24003,27003,17003,27003,252315.770
21 abr 20223,40003,40003,27003,27003,25236803
20 abr 20223,36503,36503,35003,35003,33195682
19 abr 20223,41003,41003,22503,32003,302013.345
14 abr 20223,34003,42003,34003,35003,33192622
13 abr 20223,42003,49503,30003,42003,40155657
12 abr 20223,33003,50003,28003,42003,401551.125
11 abr 20223,25003,31503,21003,28003,26225739
08 abr 20223,43003,43003,18003,32003,302047.682
07 abr 20223,38003,43003,35003,43003,41143112
06 abr 20223,44003,45003,33003,40003,381620.512
05 abr 20223,48003,48003,35503,36003,341815.099
04 abr 20223,35003,50003,35003,46503,446218.107
01 abr 20223,34003,59003,20003,31503,297154.256
31 mar 20223,50003,50003,31003,31503,297132.508
30 mar 20223,81003,86003,46003,50003,4810144.776
29 mar 20223,92003,95003,85003,90003,878929.903
28 mar 20223,91503,98503,90003,94003,918718.498
25 mar 20223,93004,10003,86003,90503,883973.133
24 mar 20223,90003,94003,79003,93003,908733.387
23 mar 20223,89003,93003,72003,89003,868917.478
22 mar 20223,81004,00003,80003,89003,868940.350
21 mar 20223,78003,95003,71003,80003,779453.497
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...