Mercados españoles cerrados en 17 mins

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

MCE - MCE Precio demorado. Divisa en EUR
Añadir a la lista de favoritos
1,8000-0,0100 (-0,55%)
A partir del 03:26PM CET. Mercado abierto.
Intervalo de fechas:
22 mar 2022 - 22 mar 2023
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en EURDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
22 mar 20231,80001,85001,76001,80001,800053.396
21 mar 20231,92001,94001,81001,81001,810072.833
20 mar 20231,99001,99001,84001,88601,886095.075
17 mar 20232,02002,06001,95402,01002,010011.812
16 mar 20232,02002,02001,94002,00002,000023.657
15 mar 20232,06002,06001,90401,99001,990043.330
14 mar 20231,97002,09001,93002,03502,035066.665
13 mar 20231,94001,98401,85001,96001,960084.862
10 mar 20232,10002,13501,90001,93201,9320184.939
09 mar 20232,29502,29502,08002,14502,1450114.023
08 mar 20232,32002,40002,16002,28002,2800120.125
07 mar 20232,36002,40002,36002,36502,36509995
06 mar 20232,45002,46002,38002,38002,380028.138
03 mar 20232,51502,51502,42002,49002,490033.079
02 mar 20232,51002,55002,47502,47502,47508137
01 mar 20232,40002,54002,40002,47002,470020.280
28 feb 20232,44002,47002,37002,39502,39508641
27 feb 20232,39002,50002,33502,44002,440017.121
24 feb 20232,37002,37002,32502,32502,325014.561
23 feb 20232,44002,45502,35002,35002,350018.196
22 feb 20232,45002,47002,40002,47002,470022.964
21 feb 20232,50002,51002,47002,51002,510010.483
20 feb 20232,50502,54002,43502,50002,500034.847
17 feb 20232,66002,84002,42002,52002,5200236.388
16 feb 20232,58502,69502,48002,66002,660077.605
15 feb 20232,72002,73002,53502,59002,590054.362
14 feb 20232,78002,78502,54502,69502,695069.539
13 feb 20232,72002,85002,70002,74502,745052.561
10 feb 20232,60502,83002,60002,67002,6700168.296
09 feb 20232,48502,62502,42002,58002,5800105.789
08 feb 20232,45002,50002,43002,43002,430043.418
07 feb 20232,34502,48002,33502,42002,420061.434
06 feb 20232,37502,43502,28002,34502,345024.712
03 feb 20232,37002,45002,27002,34502,3450103.804
02 feb 20232,35502,39002,20502,33002,3300161.781
01 feb 20232,42002,42002,30002,32002,320085.025
31 ene 20232,54002,54002,34002,38502,3850116.098
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
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...