Mercados españoles cerrados en 3 hrs 13 min

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

MCE - MCE Precio demorado. Divisa en EUR
Añadir a la lista de favoritos
2,3950-0,1800 (-6,99%)
A partir del 01:44PM CET. Mercado abierto.
Intervalo de fechas:
31 ene 2022 - 31 ene 2023
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en EURDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
31 ene 20232,54002,54002,34002,39502,395091.215
30 ene 20232,57002,58002,50502,58002,580049.408
27 ene 20232,58502,60002,52502,56002,560026.209
26 ene 20232,61002,64502,55002,57002,570075.176
25 ene 20232,56002,64502,52002,59502,5950107.307
24 ene 20232,60002,61002,51002,53002,530059.272
23 ene 20232,55502,62502,50502,57002,570043.315
20 ene 20232,51002,57002,45502,55502,5550121.728
19 ene 20232,48002,53002,48002,50502,505037.076
18 ene 20232,65002,67002,39002,50002,5000316.614
17 ene 20232,67502,69002,62502,67002,670065.700
16 ene 20232,60502,68502,57002,64002,6400116.333
13 ene 20232,87002,92002,54002,56502,5650334.901
12 ene 20232,69002,86002,61002,82502,8250142.562
11 ene 20232,64002,70002,50002,66502,6650216.157
10 ene 20232,53002,69002,41502,59502,5950128.514
09 ene 20232,76502,80002,40002,54002,5400249.515
06 ene 20232,72502,77002,63002,73002,7300173.820
05 ene 20232,65502,73002,60002,68002,6800209.266
04 ene 20232,52502,65002,50002,62002,6200140.037
03 ene 20232,42002,57502,33502,53002,5300143.949
02 ene 20232,10002,43002,09002,43002,4300153.727
30 dic 20221,94002,10001,90002,07502,0750238.566
29 dic 20221,81801,97201,81801,94401,944050.512
28 dic 20221,76001,80001,74001,80001,800041.644
27 dic 20221,81001,84801,70001,79001,790022.678
23 dic 20221,85001,88401,81401,84001,840017.645
22 dic 20221,79201,82001,78001,82001,820014.260
21 dic 20221,76601,81001,70801,81001,8100108.472
20 dic 20221,77001,77001,71001,74801,748015.085
19 dic 20221,83001,83001,75201,76601,7660451
16 dic 20221,84001,84001,67401,79801,798016.147
15 dic 20221,84801,86801,81201,81201,81208167
14 dic 20221,85001,85001,81201,83001,83002963
13 dic 20221,91001,91001,85001,85001,85001645
12 dic 20221,85001,86801,84001,86801,868010.136
09 dic 20221,89001,94001,84001,85001,850045.421
08 dic 20221,94001,95001,86201,86201,86205131
07 dic 20221,99602,00001,94001,94001,94007915
06 dic 20221,96801,96801,96801,96801,9680600
05 dic 20221,92601,96801,92001,96001,96009098
02 dic 20222,00002,01001,92201,92201,922028.695
01 dic 20221,99402,02501,99402,01502,01502774
30 nov 20222,00502,02001,99001,99001,99004907
29 nov 20222,06002,06002,00002,04002,04005032
28 nov 20221,99202,14001,98202,02002,020032.890
25 nov 20222,00502,05501,96402,03002,030086.027
24 nov 20222,04502,07002,00502,00502,005019.223
23 nov 20222,00002,04001,97002,00002,000010.443
22 nov 20222,04002,06001,97001,99001,990017.394
21 nov 20222,10002,13502,02002,06002,060024.641
18 nov 20222,18002,18002,05002,13502,135038.365
17 nov 20222,12002,18002,02002,18002,180041.671
16 nov 20222,14002,24002,12002,12502,125045.085
15 nov 20222,08002,18002,03002,14002,140046.313
14 nov 20222,02002,09002,00002,05002,050038.062
11 nov 20222,00002,03001,93002,00002,000020.236
10 nov 20221,87002,07001,87001,97001,970047.756
09 nov 20221,89001,91201,81201,89601,89606779
08 nov 20221,95001,95001,85201,94001,94006822
07 nov 20221,88201,96001,81601,93001,930022.259
04 nov 20221,89001,92001,86401,91001,91009708
03 nov 20221,81001,89201,81001,86201,862010.916
02 nov 20221,89001,89401,83201,86001,860011.365
01 nov 20221,83001,90001,83001,89001,89004380
31 oct 20221,86001,91001,80001,83401,834022.892
28 oct 20221,91002,00001,85601,89001,890034.286
27 oct 20221,77801,94401,75201,88001,880056.351
26 oct 20221,78001,85001,73001,77001,770033.972
25 oct 20221,84001,88001,77001,78001,78005823
24 oct 20221,81001,85001,80001,80401,80405719
21 oct 20221,88001,89801,76801,81001,810031.659
20 oct 20221,95602,07001,90001,90001,900027.625
19 oct 20221,83801,97001,78401,95601,956047.476
18 oct 20221,85801,88401,78001,87001,870017.981
17 oct 20221,67001,98801,65001,88001,8800203.410
14 oct 20221,66001,75601,63001,69001,690048.078
13 oct 20221,72801,73801,64201,68001,680015.947
12 oct 20221,71001,74001,71001,74001,74003149
11 oct 20221,74001,74001,71001,71001,710018.105
10 oct 20221,73001,80001,73001,78001,780020.063
07 oct 20221,74001,75801,70001,74001,740012.058
06 oct 20221,79801,79801,71001,73001,730016.342
05 oct 20221,84001,84001,73001,78001,780027.644
04 oct 20221,91001,94801,81001,81001,810047.036
03 oct 20221,89001,99801,87801,87801,878029.453
30 sept 20221,86001,87001,83001,84001,840014.105
29 sept 20221,91001,91001,89001,89001,890037.885
28 sept 20221,92001,93801,84001,93001,930013.307
27 sept 20221,89201,94801,89201,92001,92009543
26 sept 20221,99001,99001,87001,91801,918024.868
23 sept 20222,03002,03001,92601,98001,9800153.891
22 sept 20222,05002,08002,05002,05002,050014.954
21 sept 20221,95202,07501,95202,03502,035014.249
20 sept 20222,02002,04001,93201,95001,950014.865
19 sept 20222,10002,10001,94002,04502,045020.722
16 sept 20222,16002,16002,06002,10002,100055.973
15 sept 20222,13002,22002,07502,15502,155012.483
14 sept 20222,10002,16502,10002,13502,13504800
13 sept 20222,20002,20002,12002,12002,120016.274
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...