Mercados españoles cerrados
S&P 500
4.158,87 +13,68 (+0,33%) Nasdaq
12.714,52 +56,96 (+0,45%) NIKKEI 225
28.249,24 +73,37 (+0,26%) Dólar/Euro
1,0210 +0,0023 (+0,22%) Petróleo Brent
95,87 +0,95 (+1,00%) BTC-EUR
23.475,50 +710,38 (+3,12%)
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:
08 ago 2021 - 08 ago 2022
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en EURDescargar
| Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
|---|---|---|---|---|---|---|
| 08 ago 2022 | 2,5500 | 2,6400 | 2,5500 | 2,6400 | 2,6400 | 9465 |
| 05 ago 2022 | 2,6600 | 2,7000 | 2,5500 | 2,5500 | 2,5500 | 18.761 |
| 04 ago 2022 | 2,6700 | 2,7300 | 2,6500 | 2,6600 | 2,6600 | 20.090 |
| 03 ago 2022 | 2,6900 | 2,7500 | 2,6000 | 2,7000 | 2,7000 | 7977 |
| 02 ago 2022 | 2,6100 | 2,7200 | 2,4400 | 2,6900 | 2,6900 | 18.724 |
| 01 ago 2022 | 2,6600 | 2,7100 | 2,5900 | 2,5900 | 2,5900 | 3966 |
| 29 jul 2022 | 2,6900 | 2,7800 | 2,6300 | 2,6500 | 2,6500 | 16.575 |
| 28 jul 2022 | 2,6400 | 2,7700 | 2,5800 | 2,7300 | 2,7300 | 43.699 |
| 27 jul 2022 | 2,5550 | 2,6600 | 2,5550 | 2,6600 | 2,6600 | 15.042 |
| 26 jul 2022 | 2,6400 | 2,6500 | 2,5200 | 2,5500 | 2,5500 | 12.782 |
| 25 jul 2022 | 2,6000 | 2,6600 | 2,4750 | 2,6500 | 2,6500 | 22.920 |
| 22 jul 2022 | 2,4200 | 2,5900 | 2,4200 | 2,5600 | 2,5600 | 25.673 |
| 21 jul 2022 | 2,4100 | 2,4400 | 2,4100 | 2,4400 | 2,4400 | 5046 |
| 20 jul 2022 | 2,4100 | 2,4700 | 2,3000 | 2,4400 | 2,4400 | 27.619 |
| 19 jul 2022 | 2,4700 | 2,4700 | 2,3300 | 2,3800 | 2,3800 | 34.267 |
| 18 jul 2022 | 2,4200 | 2,5250 | 2,3600 | 2,5000 | 2,5000 | 3808 |
| 15 jul 2022 | 2,5400 | 2,5400 | 2,3400 | 2,3750 | 2,3750 | 16.784 |
| 14 jul 2022 | 2,3800 | 2,5800 | 2,3800 | 2,4800 | 2,4800 | 31.308 |
| 13 jul 2022 | 2,3200 | 2,3650 | 2,2550 | 2,3500 | 2,3500 | 19.220 |
| 12 jul 2022 | 2,5000 | 2,5200 | 2,3000 | 2,3500 | 2,3500 | 64.577 |
| 11 jul 2022 | 2,6200 | 2,6250 | 2,4750 | 2,5000 | 2,5000 | 21.683 |
| 08 jul 2022 | 2,7800 | 2,8000 | 2,6100 | 2,6200 | 2,6200 | 75.736 |
| 07 jul 2022 | 2,6800 | 2,9000 | 2,6400 | 2,8100 | 2,8100 | 47.050 |
| 06 jul 2022 | 2,6000 | 2,7500 | 2,4800 | 2,6500 | 2,6500 | 28.591 |
| 05 jul 2022 | 2,7100 | 2,7500 | 2,5400 | 2,6400 | 2,6400 | 21.622 |
| 04 jul 2022 | 2,5950 | 2,7300 | 2,5950 | 2,7100 | 2,7100 | 6686 |
| 01 jul 2022 | 2,5250 | 2,5900 | 2,5250 | 2,5900 | 2,5900 | 22.230 |
| 30 jun 2022 | 2,6100 | 2,6750 | 2,4750 | 2,5800 | 2,5800 | 54.996 |
| 29 jun 2022 | 2,7500 | 2,7900 | 2,5100 | 2,7000 | 2,7000 | 64.423 |
| 28 jun 2022 | 2,8100 | 2,9600 | 2,7400 | 2,8000 | 2,8000 | 25.472 |
| 27 jun 2022 | 2,8500 | 2,9950 | 2,8300 | 2,8300 | 2,8300 | 27.228 |
| 24 jun 2022 | 2,9000 | 2,9600 | 2,8200 | 2,9000 | 2,9000 | 23.484 |
| 23 jun 2022 | 2,8100 | 2,9000 | 2,7600 | 2,9000 | 2,9000 | 34.064 |
| 23 jun 2022 | 0.015432 Dividendo | |||||
| 22 jun 2022 | 2,8600 | 2,8600 | 2,7200 | 2,8500 | 2,8346 | 38.164 |
| 21 jun 2022 | 2,8000 | 2,8500 | 2,6800 | 2,8200 | 2,8047 | 40.202 |
| 20 jun 2022 | 2,8400 | 2,8400 | 2,6500 | 2,8000 | 2,7848 | 59.664 |
| 17 jun 2022 | 2,9600 | 2,9600 | 2,7500 | 2,8400 | 2,8246 | 24.820 |
| 16 jun 2022 | 3,1300 | 3,1500 | 2,8600 | 2,9200 | 2,9042 | 18.590 |
| 15 jun 2022 | 3,1600 | 3,1700 | 3,0600 | 3,1000 | 3,0832 | 26.540 |
| 14 jun 2022 | 3,2000 | 3,2300 | 3,1000 | 3,1500 | 3,1329 | 29.667 |
| 13 jun 2022 | 3,3300 | 3,3300 | 3,1850 | 3,2400 | 3,2225 | 10.315 |
| 10 jun 2022 | 3,3700 | 3,4000 | 3,1900 | 3,3700 | 3,3518 | 39.664 |
| 09 jun 2022 | 3,6200 | 3,6200 | 3,3150 | 3,3500 | 3,3319 | 63.532 |
| 08 jun 2022 | 3,6100 | 3,7300 | 3,6100 | 3,6200 | 3,6004 | 24.183 |
| 07 jun 2022 | 3,6750 | 3,7600 | 3,6000 | 3,7000 | 3,6800 | 36.140 |
| 06 jun 2022 | 3,8100 | 3,8400 | 3,6750 | 3,6850 | 3,6650 | 6887 |
| 03 jun 2022 | 3,9200 | 3,9350 | 3,6500 | 3,7600 | 3,7396 | 18.547 |
| 02 jun 2022 | 3,7400 | 3,8500 | 3,6400 | 3,8300 | 3,8093 | 16.206 |
| 01 jun 2022 | 3,7000 | 3,8200 | 3,6500 | 3,7400 | 3,7197 | 27.133 |
| 31 may 2022 | 3,8800 | 3,9950 | 3,7500 | 3,7500 | 3,7297 | 28.240 |
| 30 may 2022 | 3,9300 | 4,0000 | 3,8750 | 3,8750 | 3,8540 | 13.658 |
| 27 may 2022 | 3,6400 | 3,9950 | 3,6400 | 3,9300 | 3,9087 | 88.776 |
| 26 may 2022 | 3,6650 | 3,7500 | 3,6550 | 3,7300 | 3,7098 | 12.831 |
| 25 may 2022 | 3,6700 | 3,8400 | 3,6700 | 3,7050 | 3,6849 | 7447 |
| 24 may 2022 | 3,7900 | 3,8400 | 3,6800 | 3,7550 | 3,7347 | 10.095 |
| 23 may 2022 | 3,6200 | 4,0900 | 3,6200 | 3,7500 | 3,7297 | 95.294 |
| 20 may 2022 | 3,7000 | 3,7100 | 3,6100 | 3,6200 | 3,6004 | 20.682 |
| 19 may 2022 | 3,8300 | 3,8500 | 3,7000 | 3,7000 | 3,6800 | 26.806 |
| 18 may 2022 | 3,9800 | 4,0000 | 3,8100 | 3,8300 | 3,8093 | 18.172 |
| 17 may 2022 | 4,0100 | 4,0500 | 3,9350 | 3,9350 | 3,9137 | 11.577 |
| 16 may 2022 | 4,0000 | 4,3000 | 3,9500 | 4,0100 | 3,9883 | 22.439 |
| 13 may 2022 | 4,0950 | 4,1500 | 3,8150 | 3,9100 | 3,8888 | 34.484 |
| 12 may 2022 | 4,0400 | 4,1000 | 3,8200 | 4,0950 | 4,0728 | 46.406 |
| 11 may 2022 | 4,0000 | 4,1200 | 3,8650 | 4,0400 | 4,0181 | 9279 |
| 10 may 2022 | 4,1200 | 4,2900 | 3,9700 | 3,9700 | 3,9485 | 21.668 |
| 09 may 2022 | 4,0000 | 4,4500 | 4,0000 | 4,0700 | 4,0480 | 37.387 |
| 06 may 2022 | 4,2400 | 4,3000 | 4,0100 | 4,0300 | 4,0082 | 23.948 |
| 05 may 2022 | 4,1700 | 4,2800 | 4,1000 | 4,2000 | 4,1773 | 19.359 |
| 04 may 2022 | 3,9800 | 4,3800 | 3,9600 | 4,1700 | 4,1474 | 46.013 |
| 03 may 2022 | 4,0100 | 4,0600 | 3,8200 | 4,0600 | 4,0380 | 92.535 |
| 02 may 2022 | 4,2400 | 4,2400 | 4,0000 | 4,1000 | 4,0778 | 53.641 |
| 29 abr 2022 | 4,2050 | 4,4400 | 4,0800 | 4,1700 | 4,1474 | 48.575 |
| 28 abr 2022 | 4,6650 | 4,6900 | 4,2200 | 4,3000 | 4,2767 | 118.457 |
| 27 abr 2022 | 4,5500 | 4,7500 | 4,3100 | 4,6650 | 4,6397 | 134.891 |
| 26 abr 2022 | 4,1650 | 4,9000 | 4,1600 | 4,4700 | 4,4458 | 403.161 |
| 25 abr 2022 | 3,3500 | 4,9200 | 3,3500 | 4,2700 | 4,2469 | 652.370 |
| 22 abr 2022 | 3,2400 | 3,2700 | 3,1700 | 3,2700 | 3,2523 | 15.770 |
| 21 abr 2022 | 3,4000 | 3,4000 | 3,2700 | 3,2700 | 3,2523 | 6803 |
| 20 abr 2022 | 3,3650 | 3,3650 | 3,3500 | 3,3500 | 3,3319 | 5682 |
| 19 abr 2022 | 3,4100 | 3,4100 | 3,2250 | 3,3200 | 3,3020 | 13.345 |
| 14 abr 2022 | 3,3400 | 3,4200 | 3,3400 | 3,3500 | 3,3319 | 2622 |
| 13 abr 2022 | 3,4200 | 3,4950 | 3,3000 | 3,4200 | 3,4015 | 5657 |
| 12 abr 2022 | 3,3300 | 3,5000 | 3,2800 | 3,4200 | 3,4015 | 51.125 |
| 11 abr 2022 | 3,2500 | 3,3150 | 3,2100 | 3,2800 | 3,2622 | 5739 |
| 08 abr 2022 | 3,4300 | 3,4300 | 3,1800 | 3,3200 | 3,3020 | 47.682 |
| 07 abr 2022 | 3,3800 | 3,4300 | 3,3500 | 3,4300 | 3,4114 | 3112 |
| 06 abr 2022 | 3,4400 | 3,4500 | 3,3300 | 3,4000 | 3,3816 | 20.512 |
| 05 abr 2022 | 3,4800 | 3,4800 | 3,3550 | 3,3600 | 3,3418 | 15.099 |
| 04 abr 2022 | 3,3500 | 3,5000 | 3,3500 | 3,4650 | 3,4462 | 18.107 |
| 01 abr 2022 | 3,3400 | 3,5900 | 3,2000 | 3,3150 | 3,2971 | 54.256 |
| 31 mar 2022 | 3,5000 | 3,5000 | 3,3100 | 3,3150 | 3,2971 | 32.508 |
| 30 mar 2022 | 3,8100 | 3,8600 | 3,4600 | 3,5000 | 3,4810 | 144.776 |
| 29 mar 2022 | 3,9200 | 3,9500 | 3,8500 | 3,9000 | 3,8789 | 29.903 |
| 28 mar 2022 | 3,9150 | 3,9850 | 3,9000 | 3,9400 | 3,9187 | 18.498 |
| 25 mar 2022 | 3,9300 | 4,1000 | 3,8600 | 3,9050 | 3,8839 | 73.133 |
| 24 mar 2022 | 3,9000 | 3,9400 | 3,7900 | 3,9300 | 3,9087 | 33.387 |
| 23 mar 2022 | 3,8900 | 3,9300 | 3,7200 | 3,8900 | 3,8689 | 17.478 |
| 22 mar 2022 | 3,8100 | 4,0000 | 3,8000 | 3,8900 | 3,8689 | 40.350 |
| 21 mar 2022 | 3,7800 | 3,9500 | 3,7100 | 3,8000 | 3,7794 | 53.497 |
| *Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías. | ||||||
Cargando más datos...
© 2022 Yahoo. Todos los derechos reservados.
