Mercados españoles cerrados
IBEX 35
11.401,90 +43,30 (+0,38%) Euro Stoxx 50
4.957,98 -8,29 (-0,17%) Dólar/Euro
1,1053 -0,0028 (-0,25%) Petróleo Brent
77,04 -1,78 (-2,26%) Oro
2.536,00 -24,30 (-0,95%) Bitcoin EUR
53.238,72 -348,10 (-0,65%)
LleidaNetworks Serveis Telemàtics, S.A. (LLN.MC)
MCE - MCE Precio demorado. Divisa en EUR
Añadir a la lista de favoritos
Al cierre: 05:35PM CEST
Intervalo de fechas:
01 sept 2023 - 01 sept 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en EURDescargar
| Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
|---|---|---|---|---|---|---|
| 30 ago 2024 | 1,1000 | 1,1350 | 1,0650 | 1,1100 | 1,1100 | 26.994 |
| 29 ago 2024 | 1,1100 | 1,1100 | 1,0900 | 1,1050 | 1,1050 | 5936 |
| 28 ago 2024 | 1,1500 | 1,1500 | 1,1000 | 1,1250 | 1,1250 | 3967 |
| 27 ago 2024 | 1,0800 | 1,1500 | 1,0800 | 1,1450 | 1,1450 | 7817 |
| 26 ago 2024 | 1,1050 | 1,1050 | 1,1050 | 1,1050 | 1,1050 | 1700 |
| 23 ago 2024 | 1,0550 | 1,1300 | 1,0550 | 1,1300 | 1,1300 | 7663 |
| 22 ago 2024 | 1,0750 | 1,0750 | 1,0400 | 1,0400 | 1,0400 | 1470 |
| 21 ago 2024 | 1,0800 | 1,0800 | 1,0500 | 1,0500 | 1,0500 | 8810 |
| 20 ago 2024 | 1,0650 | 1,0900 | 1,0650 | 1,0900 | 1,0900 | 16.395 |
| 19 ago 2024 | 1,0900 | 1,0900 | 1,0050 | 1,0600 | 1,0600 | 52.779 |
| 16 ago 2024 | 1,1150 | 1,1650 | 1,0400 | 1,1100 | 1,1100 | 22.547 |
| 15 ago 2024 | 1,0500 | 1,1350 | 1,0500 | 1,1350 | 1,1350 | 25.891 |
| 14 ago 2024 | 1,0850 | 1,1100 | 1,0700 | 1,0700 | 1,0700 | 13.262 |
| 13 ago 2024 | 1,1100 | 1,1100 | 1,0850 | 1,0850 | 1,0850 | 5613 |
| 12 ago 2024 | 1,1000 | 1,1000 | 1,0850 | 1,1000 | 1,1000 | 4944 |
| 09 ago 2024 | 1,1100 | 1,1100 | 1,0800 | 1,0950 | 1,0950 | 8954 |
| 08 ago 2024 | 1,1050 | 1,1300 | 1,0600 | 1,1000 | 1,1000 | 24.113 |
| 07 ago 2024 | 1,1000 | 1,1200 | 1,0850 | 1,1000 | 1,1000 | 10.280 |
| 06 ago 2024 | 1,0950 | 1,1400 | 1,0850 | 1,1050 | 1,1050 | 12.591 |
| 05 ago 2024 | 1,0800 | 1,1150 | 1,0200 | 1,0700 | 1,0700 | 36.776 |
| 02 ago 2024 | 1,1450 | 1,1450 | 1,1000 | 1,1100 | 1,1100 | 16.851 |
| 01 ago 2024 | 1,1650 | 1,1650 | 1,1400 | 1,1400 | 1,1400 | 1200 |
| 31 jul 2024 | 1,1450 | 1,2050 | 1,1300 | 1,1650 | 1,1650 | 25.925 |
| 30 jul 2024 | 1,1750 | 1,1900 | 1,1450 | 1,1600 | 1,1600 | 15.304 |
| 29 jul 2024 | 1,1400 | 1,2300 | 1,1400 | 1,1900 | 1,1900 | 26.038 |
| 26 jul 2024 | 1,2100 | 1,2200 | 1,1550 | 1,1550 | 1,1550 | 12.052 |
| 25 jul 2024 | 1,1900 | 1,2000 | 1,1450 | 1,2000 | 1,2000 | 57.608 |
| 24 jul 2024 | 1,2450 | 1,2850 | 1,1650 | 1,1850 | 1,1850 | 140.928 |
| 23 jul 2024 | 1,1700 | 1,2200 | 1,1550 | 1,2200 | 1,2200 | 158.054 |
| 22 jul 2024 | 1,1300 | 1,1300 | 1,0600 | 1,0750 | 1,0750 | 32.279 |
| 19 jul 2024 | 1,1650 | 1,1650 | 1,1550 | 1,1550 | 1,1550 | 2301 |
| 18 jul 2024 | 1,1400 | 1,1650 | 1,1400 | 1,1650 | 1,1650 | 14.538 |
| 17 jul 2024 | 1,1700 | 1,1800 | 1,1500 | 1,1500 | 1,1500 | 4586 |
| 16 jul 2024 | 1,1200 | 1,1700 | 1,1050 | 1,1700 | 1,1700 | 15.216 |
| 15 jul 2024 | 1,1000 | 1,1350 | 1,1000 | 1,1000 | 1,1000 | 13.261 |
| 12 jul 2024 | 1,1200 | 1,1400 | 1,1050 | 1,1050 | 1,1050 | 9260 |
| 11 jul 2024 | 1,2000 | 1,2000 | 1,1050 | 1,1050 | 1,1050 | 51.440 |
| 10 jul 2024 | 1,2150 | 1,2150 | 1,1800 | 1,1800 | 1,1800 | 4649 |
| 09 jul 2024 | 1,1900 | 1,2500 | 1,1900 | 1,2150 | 1,2150 | 27.904 |
| 08 jul 2024 | 1,2150 | 1,2150 | 1,1900 | 1,1900 | 1,1900 | 5060 |
| 05 jul 2024 | 1,2300 | 1,2350 | 1,1800 | 1,2300 | 1,2300 | 3883 |
| 04 jul 2024 | 1,2350 | 1,2400 | 1,2200 | 1,2200 | 1,2200 | 2485 |
| 03 jul 2024 | 1,2250 | 1,2350 | 1,1900 | 1,2100 | 1,2100 | 2760 |
| 02 jul 2024 | 1,2450 | 1,2450 | 1,1900 | 1,2300 | 1,2300 | 7562 |
| 01 jul 2024 | 1,2450 | 1,2500 | 1,1900 | 1,2450 | 1,2450 | 7272 |
| 28 jun 2024 | 1,2400 | 1,2500 | 1,1500 | 1,2500 | 1,2500 | 59.482 |
| 27 jun 2024 | 1,2450 | 1,2450 | 1,1850 | 1,2400 | 1,2400 | 7385 |
| 26 jun 2024 | 1,2600 | 1,2600 | 1,2050 | 1,2450 | 1,2450 | 6699 |
| 25 jun 2024 | 1,2400 | 1,2600 | 1,1350 | 1,2500 | 1,2500 | 45.127 |
| 24 jun 2024 | 1,2450 | 1,3100 | 1,2350 | 1,2600 | 1,2600 | 24.467 |
| 21 jun 2024 | 1,2300 | 1,2500 | 1,2050 | 1,2450 | 1,2450 | 19.762 |
| 20 jun 2024 | 1,2400 | 1,2700 | 1,1900 | 1,2100 | 1,2100 | 42.896 |
| 19 jun 2024 | 1,2800 | 1,2800 | 1,2500 | 1,2750 | 1,2750 | 22.309 |
| 18 jun 2024 | 1,2700 | 1,3250 | 1,2400 | 1,2800 | 1,2800 | 157.144 |
| 17 jun 2024 | 1,2450 | 1,2600 | 1,2150 | 1,2150 | 1,2150 | 15.732 |
| 14 jun 2024 | 1,2500 | 1,2700 | 1,2300 | 1,2450 | 1,2450 | 19.701 |
| 13 jun 2024 | 1,2200 | 1,2500 | 1,1900 | 1,2300 | 1,2300 | 22.360 |
| 12 jun 2024 | 1,2200 | 1,2650 | 1,1800 | 1,2500 | 1,2500 | 41.811 |
| 11 jun 2024 | 1,2400 | 1,2550 | 1,1700 | 1,2200 | 1,2200 | 26.785 |
| 10 jun 2024 | 1,2600 | 1,2700 | 1,2150 | 1,2300 | 1,2300 | 35.968 |
| 07 jun 2024 | 1,2900 | 1,2900 | 1,2400 | 1,2900 | 1,2900 | 11.109 |
| 06 jun 2024 | 1,2900 | 1,3150 | 1,2200 | 1,2900 | 1,2900 | 65.036 |
| 05 jun 2024 | 1,2400 | 1,3150 | 1,2400 | 1,3100 | 1,3100 | 67.697 |
| 04 jun 2024 | 1,2500 | 1,2500 | 1,2250 | 1,2350 | 1,2350 | 6714 |
| 03 jun 2024 | 1,1800 | 1,2650 | 1,1800 | 1,2450 | 1,2450 | 43.095 |
| 31 may 2024 | 1,2300 | 1,2650 | 1,1800 | 1,1900 | 1,1900 | 32.165 |
| 30 may 2024 | 1,2600 | 1,3200 | 1,2200 | 1,2300 | 1,2300 | 105.805 |
| 29 may 2024 | 1,2500 | 1,2650 | 1,2400 | 1,2500 | 1,2500 | 7150 |
| 28 may 2024 | 1,3000 | 1,3300 | 1,2150 | 1,2450 | 1,2450 | 138.166 |
| 27 may 2024 | 1,3200 | 1,3200 | 1,2500 | 1,2600 | 1,2600 | 39.078 |
| 24 may 2024 | 1,3100 | 1,3500 | 1,2850 | 1,3200 | 1,3200 | 129.780 |
| 23 may 2024 | 1,3900 | 1,4800 | 1,2800 | 1,3000 | 1,3000 | 547.395 |
| 22 may 2024 | 1,2950 | 1,3950 | 1,2800 | 1,3550 | 1,3550 | 318.275 |
| 21 may 2024 | 1,2550 | 1,2700 | 1,1550 | 1,2300 | 1,2300 | 80.547 |
| 20 may 2024 | 1,2450 | 1,2750 | 1,1550 | 1,2500 | 1,2500 | 60.179 |
| 17 may 2024 | 1,2700 | 1,2950 | 1,2000 | 1,2450 | 1,2450 | 58.014 |
| 16 may 2024 | 1,2350 | 1,3150 | 1,2150 | 1,2700 | 1,2700 | 93.332 |
| 15 may 2024 | 1,1550 | 1,2400 | 1,1400 | 1,2000 | 1,2000 | 69.321 |
| 14 may 2024 | 1,2000 | 1,2200 | 1,1400 | 1,1600 | 1,1600 | 49.411 |
| 13 may 2024 | 1,1600 | 1,2000 | 1,0500 | 1,2000 | 1,2000 | 71.571 |
| 10 may 2024 | 1,1800 | 1,2000 | 1,0850 | 1,1000 | 1,1000 | 78.510 |
| 09 may 2024 | 1,2600 | 1,2950 | 1,1600 | 1,2000 | 1,2000 | 131.737 |
| 08 may 2024 | 1,2300 | 1,3000 | 1,2050 | 1,2500 | 1,2500 | 134.948 |
| 07 may 2024 | 1,3200 | 1,3300 | 1,1900 | 1,2300 | 1,2300 | 179.433 |
| 06 may 2024 | 1,1300 | 1,3100 | 1,1300 | 1,2950 | 1,2950 | 483.954 |
| 03 may 2024 | 1,0800 | 1,1450 | 1,0400 | 1,1050 | 1,1050 | 98.687 |
| 02 may 2024 | 1,1100 | 1,1800 | 1,0500 | 1,0600 | 1,0600 | 192.189 |
| 30 abr 2024 | 0,9200 | 1,0700 | 0,9200 | 1,0200 | 1,0200 | 285.027 |
| 29 abr 2024 | 0,8640 | 0,8700 | 0,8600 | 0,8700 | 0,8700 | 5780 |
| 26 abr 2024 | 0,8560 | 0,8840 | 0,8560 | 0,8620 | 0,8620 | 9000 |
| 25 abr 2024 | 0,8980 | 0,9060 | 0,8420 | 0,8420 | 0,8420 | 10.490 |
| 24 abr 2024 | 0,8700 | 0,8980 | 0,8700 | 0,8980 | 0,8980 | 18.123 |
| 23 abr 2024 | 0,8200 | 0,8740 | 0,8200 | 0,8640 | 0,8640 | 13.791 |
| 22 abr 2024 | 0,7980 | 0,8180 | 0,7980 | 0,8160 | 0,8160 | 7930 |
| 19 abr 2024 | 0,8300 | 0,8480 | 0,8140 | 0,8140 | 0,8140 | 10.592 |
| 18 abr 2024 | 0,8120 | 0,8180 | 0,7940 | 0,8100 | 0,8100 | 2685 |
| 17 abr 2024 | 0,8240 | 0,8240 | 0,7940 | 0,7940 | 0,7940 | 2700 |
| 16 abr 2024 | 0,8500 | 0,8800 | 0,8040 | 0,8060 | 0,8060 | 66.357 |
| 15 abr 2024 | 0,8200 | 0,8200 | 0,7900 | 0,7900 | 0,7900 | 31.349 |
| 12 abr 2024 | 0,8280 | 0,8460 | 0,8200 | 0,8200 | 0,8200 | 5956 |
| *Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías. | ||||||
Cargando más datos...
© 2024 Yahoo. Todos los derechos reservados.