Mercados españoles cerrados

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

MCE - MCE Precio demorado. Divisa en EUR
Añadir a la lista de favoritos
1,1500-0,0200 (-1,71%)
Al cierre: 03:07PM CEST
Intervalo de fechas:
17 jul 2023 - 17 jul 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en EURDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
17 jul 20241,17001,18001,15001,15001,15004586
16 jul 20241,12001,17001,10501,17001,170015.216
15 jul 20241,10001,13501,10001,10001,100013.261
12 jul 20241,12001,14001,10501,10501,10509260
11 jul 20241,20001,20001,10501,10501,105051.440
10 jul 20241,21501,21501,18001,18001,18004649
09 jul 20241,19001,25001,19001,21501,215027.904
08 jul 20241,21501,21501,19001,19001,19005060
05 jul 20241,23001,23501,18001,23001,23003883
04 jul 20241,23501,24001,22001,22001,22002485
03 jul 20241,22501,23501,19001,21001,21002760
02 jul 20241,24501,24501,19001,23001,23007562
01 jul 20241,24501,25001,19001,24501,24507272
28 jun 20241,24001,25001,15001,25001,250059.482
27 jun 20241,24501,24501,18501,24001,24007385
26 jun 20241,26001,26001,20501,24501,24506699
25 jun 20241,24001,26001,13501,25001,250045.127
24 jun 20241,24501,31001,23501,26001,260024.467
21 jun 20241,23001,25001,20501,24501,245019.762
20 jun 20241,24001,27001,19001,21001,210042.896
19 jun 20241,28001,28001,25001,27501,275022.309
18 jun 20241,27001,32501,24001,28001,2800157.144
17 jun 20241,24501,26001,21501,21501,215015.732
14 jun 20241,25001,27001,23001,24501,245019.701
13 jun 20241,22001,25001,19001,23001,230022.360
12 jun 20241,22001,26501,18001,25001,250041.811
11 jun 20241,24001,25501,17001,22001,220026.785
10 jun 20241,26001,27001,21501,23001,230035.968
07 jun 20241,29001,29001,24001,29001,290011.109
06 jun 20241,29001,31501,22001,29001,290065.036
05 jun 20241,24001,31501,24001,31001,310067.697
04 jun 20241,25001,25001,22501,23501,23506714
03 jun 20241,18001,26501,18001,24501,245043.095
31 may 20241,23001,26501,18001,19001,190032.165
30 may 20241,26001,32001,22001,23001,2300105.805
29 may 20241,25001,26501,24001,25001,25007150
28 may 20241,30001,33001,21501,24501,2450138.166
27 may 20241,32001,32001,25001,26001,260039.078
24 may 20241,31001,35001,28501,32001,3200129.780
23 may 20241,39001,48001,28001,30001,3000547.395
22 may 20241,29501,39501,28001,35501,3550318.275
21 may 20241,25501,27001,15501,23001,230080.547
20 may 20241,24501,27501,15501,25001,250060.179
17 may 20241,27001,29501,20001,24501,245058.014
16 may 20241,23501,31501,21501,27001,270093.332
15 may 20241,15501,24001,14001,20001,200069.321
14 may 20241,20001,22001,14001,16001,160049.411
13 may 20241,16001,20001,05001,20001,200071.571
10 may 20241,18001,20001,08501,10001,100078.510
09 may 20241,26001,29501,16001,20001,2000131.737
08 may 20241,23001,30001,20501,25001,2500134.948
07 may 20241,32001,33001,19001,23001,2300179.433
06 may 20241,13001,31001,13001,29501,2950483.954
03 may 20241,08001,14501,04001,10501,105098.687
02 may 20241,11001,18001,05001,06001,0600192.189
30 abr 20240,92001,07000,92001,02001,0200285.027
29 abr 20240,86400,87000,86000,87000,87005780
26 abr 20240,85600,88400,85600,86200,86209000
25 abr 20240,89800,90600,84200,84200,842010.490
24 abr 20240,87000,89800,87000,89800,898018.123
23 abr 20240,82000,87400,82000,86400,864013.791
22 abr 20240,79800,81800,79800,81600,81607930
19 abr 20240,83000,84800,81400,81400,814010.592
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
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...