Mercados españoles cerrados

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

MCE - MCE Precio demorado. Divisa en EUR
Añadir a la lista de favoritos
4,1400-0,0600 (-1,43%)
Al cierre: 05:35PM CET
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en EUR
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
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
06 sept 20215,17005,17005,02005,05005,050021.572
03 sept 20215,27005,28005,09005,09005,090010.512
02 sept 20215,28005,39005,22005,22005,220010.877
01 sept 20215,32005,39005,25005,25005,250017.204
31 ago 20215,34005,40005,27005,39005,390018.389
30 ago 20215,25005,32005,21005,32005,320011.530
27 ago 20215,30005,40005,25005,26005,260011.031
26 ago 20215,30005,41005,30005,40005,400020.834
25 ago 20215,36005,39005,28005,31005,310032.761
24 ago 20215,35005,39005,30005,36005,360027.449
23 ago 20215,44005,45005,31005,40005,400024.931
20 ago 20215,50005,50005,33005,44005,440028.027
19 ago 20215,55005,65005,47005,56005,56006311
18 ago 20215,58005,65005,55005,60005,600014.320
17 ago 20215,51005,58005,50005,57005,57004578
16 ago 20215,50005,58005,40005,49005,49007692
13 ago 20215,68005,70005,50005,50005,500015.028
12 ago 20215,58005,70005,54005,68005,68006173
11 ago 20215,69005,75005,60005,75005,750014.457
10 ago 20215,70005,75005,60005,70005,700018.611
09 ago 20215,80005,80005,55005,75005,750011.641
06 ago 20215,65005,80005,65005,80005,800011.013
05 ago 20215,78005,85005,54005,80005,800035.675
04 ago 20215,65005,80005,65005,72005,720020.120
03 ago 20215,40005,67005,27005,60005,600025.878
02 ago 20215,30005,43005,30005,40005,400012.865
30 jul 20215,45005,45005,31005,35005,350017.731
29 jul 20215,46005,47005,36005,36005,360011.634
28 jul 20215,46005,47005,34005,39005,39007525
27 jul 20215,40005,45005,20005,39005,390036.898
26 jul 20215,48005,48005,27005,33005,330024.802
23 jul 20215,60005,60005,40005,40005,400047.166
22 jul 20215,60005,72005,57005,60005,600027.257
21 jul 20215,61005,73005,53005,59005,590040.896
20 jul 20215,70005,84005,60005,70005,700026.914
19 jul 20215,82005,97005,65005,92005,920053.268
16 jul 20215,80006,10005,80005,95005,950034.227
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...