Mercados españoles cerrados en 2 hrs 50 min

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

MCE - MCE Precio demorado. Divisa en EUR
Añadir a la lista de favoritos
3,3700-0,0150 (-0,44%)
A partir del 01:15PM CET. Mercado abierto.
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en EUR
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
26 ene 20223,39003,45003,34003,37003,370012.538
25 ene 20223,33003,40003,16003,40003,400032.021
24 ene 20223,29003,43503,22003,30003,300063.567
21 ene 20223,38003,38003,15503,23503,2350145.669
20 ene 20223,54003,54003,38003,40503,405034.681
19 ene 20223,68503,72003,37003,50003,500075.885
18 ene 20223,90003,97003,65003,65003,650086.002
17 ene 20223,89003,96503,89003,95003,950010.949
14 ene 20223,80003,97003,79003,92003,920049.021
13 ene 20223,86003,90003,76003,90003,900018.871
12 ene 20223,74003,88003,67003,88003,880091.336
11 ene 20223,72003,73003,65503,70003,700015.565
10 ene 20223,68003,78003,66003,73003,730012.658
07 ene 20223,80003,80003,69003,71503,715087.280
06 ene 20224,01004,01003,76503,80003,800077.055
05 ene 20224,00004,05003,93004,05004,050020.862
04 ene 20224,10004,10003,95003,99503,995031.669
03 ene 20223,91004,15003,91004,10004,100011.334
30 dic 20213,72003,95503,72003,95503,9550116.022
29 dic 20214,02004,11003,70003,70003,700078.832
28 dic 20214,20004,26004,00004,00004,000033.919
27 dic 20214,25004,33504,10004,19004,190049.373
23 dic 20214,08004,30004,07004,23004,230048.821
22 dic 20213,93004,08003,93004,08004,080071.305
21 dic 20213,91003,99503,85003,95003,950022.253
20 dic 20213,78003,99503,72003,91003,910045.868
17 dic 20213,89004,01503,80003,82003,820016.865
16 dic 20213,75003,99003,72003,92003,920025.070
15 dic 20213,73003,82003,70003,82003,820015.555
14 dic 20213,72003,82003,59003,73003,730042.291
13 dic 20213,80003,80003,71503,73503,735019.912
10 dic 20213,86003,90003,75503,77003,770069.351
09 dic 20213,82503,97003,74003,83503,8350123.870
08 dic 20213,97003,97003,82503,82503,825059.817
07 dic 20214,00504,10003,96004,00004,000038.953
06 dic 20214,18004,20003,98004,00504,00508087
03 dic 20214,17004,30004,08504,14004,140053.072
02 dic 20214,20004,30004,05504,14004,140024.350
01 dic 20214,13004,22003,80004,20004,200048.519
30 nov 20213,97004,13003,94004,10004,100018.255
29 nov 20213,88004,22003,74004,05004,0500104.716
26 nov 20213,95004,03003,78003,87503,875070.430
25 nov 20213,87003,96503,84003,88003,880071.350
24 nov 20213,96004,09503,86003,92003,920070.189
23 nov 20213,93003,93003,65503,90003,9000120.048
22 nov 20214,03004,05003,90003,90003,9000114.489
19 nov 20214,30004,31004,07504,10004,100043.549
18 nov 20214,40004,42004,27504,34504,345044.599
17 nov 20214,16004,35003,85504,24004,2400170.448
16 nov 20214,26004,31004,11004,18004,180090.532
15 nov 20214,27004,38504,24004,27004,270078.558
12 nov 20214,25004,42504,24004,32004,320022.453
11 nov 20214,32004,38004,29504,30004,300019.650
10 nov 20214,41004,41004,30004,38004,380017.989
09 nov 20214,53504,53504,25004,40004,4000126.229
08 nov 20214,72004,72004,45004,53504,535068.335
05 nov 20214,68004,77504,54004,72004,7200105.534
04 nov 20214,80004,83004,70004,71004,710062.728
03 nov 20215,00005,00004,82504,87004,870033.547
02 nov 20214,95005,10004,80004,88004,880086.604
01 nov 20215,02005,02004,83004,95004,950043.825
29 oct 20215,00005,04004,91004,93504,935022.980
28 oct 20215,05005,10004,99005,02005,020021.980
27 oct 20215,05005,13004,95005,05005,050044.925
26 oct 20215,08005,11005,00005,05005,050040.043
25 oct 20215,32005,32005,06005,18005,180020.689
22 oct 20215,47005,47005,24005,25005,250026.579
21 oct 20215,49005,50005,37005,48005,480021.361
20 oct 20215,33005,85005,23005,41005,4100148.295
19 oct 20215,39005,55005,32005,34005,340022.337
18 oct 20215,53005,90005,32005,39005,3900132.207
15 oct 20215,23005,49005,07005,45005,450088.255
14 oct 20215,49005,49005,02005,16005,1600138.333
13 oct 20215,12005,48005,00005,46005,460038.538
12 oct 20214,88005,20004,86005,20005,200018.234
11 oct 20214,90004,93004,86004,92004,92002512
08 oct 20214,90004,98004,86004,90004,90008166
07 oct 20214,86504,92504,86004,90004,90009223
06 oct 20214,87004,92004,86504,86504,86503572
05 oct 20215,03005,03004,85504,88504,885019.684
04 oct 20214,94505,21004,92505,09005,090017.850
01 oct 20214,95505,03004,90504,99504,99508006
30 sept 20215,14005,25004,87504,98504,985026.430
29 sept 20214,89005,18004,86005,06005,0600496.917
28 sept 20214,94004,94004,85504,85504,85503847
27 sept 20215,00005,11004,85504,93004,930012.668
24 sept 20214,95005,15004,92005,15005,150014.294
23 sept 20214,94004,97004,90004,91004,91006380
22 sept 20214,90004,99004,83004,84004,84008821
21 sept 20214,90004,98504,85004,91004,91006675
20 sept 20214,92005,00004,80004,85004,850038.643
17 sept 20215,16005,16004,96004,97004,97005677
16 sept 20215,08005,12004,91505,00005,000017.966
15 sept 20215,12005,15005,00005,08005,08009588
14 sept 20215,19005,19005,03005,10005,10009603
13 sept 20215,15005,25005,02005,05005,05009582
10 sept 20215,33005,49005,15005,15005,15008676
09 sept 20215,49005,54005,24005,45005,450030.982
08 sept 20215,20005,56005,08005,49005,490049.580
07 sept 20215,00005,34005,00005,20005,200035.837
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...