Mercados españoles abiertos en 6 hrs 48 min
S&P 500
3.963,94 -62,18 (-1,54%) Nasdaq
11.049,50 -176,86 (-1,58%) NIKKEI 225
27.979,16 -183,67 (-0,65%) Dólar/Euro
1,0341 -0,0003 (-0,03%) Petróleo Brent
82,43 -0,76 (-0,91%) BTC-EUR
15.657,58 -380,32 (-2,37%)
LleidaNetworks Serveis Telemàtics, S.A. (LLN.MC)
MCE - MCE Precio demorado. Divisa en EUR
Añadir a la lista de favoritos
Al cierre: 05:35PM CET
Intervalo de fechas:
29 nov 2021 - 29 nov 2022
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en EURDescargar
| Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
|---|---|---|---|---|---|---|
| 28 nov 2022 | 1,9920 | 2,1400 | 1,9820 | 2,0300 | 2,0300 | 32.890 |
| 25 nov 2022 | 2,0050 | 2,0550 | 1,9640 | 2,0300 | 2,0300 | 86.027 |
| 24 nov 2022 | 2,0450 | 2,0700 | 2,0050 | 2,0050 | 2,0050 | 19.223 |
| 23 nov 2022 | 2,0000 | 2,0400 | 1,9700 | 2,0000 | 2,0000 | 10.443 |
| 22 nov 2022 | 2,0400 | 2,0600 | 1,9700 | 1,9900 | 1,9900 | 17.394 |
| 21 nov 2022 | 2,1000 | 2,1350 | 2,0200 | 2,0600 | 2,0600 | 24.641 |
| 18 nov 2022 | 2,1800 | 2,1800 | 2,0500 | 2,1350 | 2,1350 | 38.365 |
| 17 nov 2022 | 2,1200 | 2,1800 | 2,0200 | 2,1800 | 2,1800 | 41.671 |
| 16 nov 2022 | 2,1400 | 2,2400 | 2,1200 | 2,1250 | 2,1250 | 45.085 |
| 15 nov 2022 | 2,0800 | 2,1800 | 2,0300 | 2,1400 | 2,1400 | 46.313 |
| 14 nov 2022 | 2,0200 | 2,0900 | 2,0000 | 2,0500 | 2,0500 | 38.062 |
| 11 nov 2022 | 2,0000 | 2,0300 | 1,9300 | 2,0000 | 2,0000 | 20.236 |
| 10 nov 2022 | 1,8700 | 2,0700 | 1,8700 | 1,9700 | 1,9700 | 47.756 |
| 09 nov 2022 | 1,8900 | 1,9120 | 1,8120 | 1,8960 | 1,8960 | 6779 |
| 08 nov 2022 | 1,9500 | 1,9500 | 1,8520 | 1,9400 | 1,9400 | 6822 |
| 07 nov 2022 | 1,8820 | 1,9600 | 1,8160 | 1,9300 | 1,9300 | 22.259 |
| 04 nov 2022 | 1,8900 | 1,9200 | 1,8640 | 1,9100 | 1,9100 | 9708 |
| 03 nov 2022 | 1,8100 | 1,8920 | 1,8100 | 1,8620 | 1,8620 | 10.916 |
| 02 nov 2022 | 1,8900 | 1,8940 | 1,8320 | 1,8600 | 1,8600 | 11.365 |
| 01 nov 2022 | 1,8300 | 1,9000 | 1,8300 | 1,8900 | 1,8900 | 4380 |
| 31 oct 2022 | 1,8600 | 1,9100 | 1,8000 | 1,8340 | 1,8340 | 22.892 |
| 28 oct 2022 | 1,9100 | 2,0000 | 1,8560 | 1,8900 | 1,8900 | 34.286 |
| 27 oct 2022 | 1,7780 | 1,9440 | 1,7520 | 1,8800 | 1,8800 | 56.351 |
| 26 oct 2022 | 1,7800 | 1,8500 | 1,7300 | 1,7700 | 1,7700 | 33.972 |
| 25 oct 2022 | 1,8400 | 1,8800 | 1,7700 | 1,7800 | 1,7800 | 5823 |
| 24 oct 2022 | 1,8100 | 1,8500 | 1,8000 | 1,8040 | 1,8040 | 5719 |
| 21 oct 2022 | 1,8800 | 1,8980 | 1,7680 | 1,8100 | 1,8100 | 31.659 |
| 20 oct 2022 | 1,9560 | 2,0700 | 1,9000 | 1,9000 | 1,9000 | 27.625 |
| 19 oct 2022 | 1,8380 | 1,9700 | 1,7840 | 1,9560 | 1,9560 | 47.476 |
| 18 oct 2022 | 1,8580 | 1,8840 | 1,7800 | 1,8700 | 1,8700 | 17.981 |
| 17 oct 2022 | 1,6700 | 1,9880 | 1,6500 | 1,8800 | 1,8800 | 203.410 |
| 14 oct 2022 | 1,6600 | 1,7560 | 1,6300 | 1,6900 | 1,6900 | 48.078 |
| 13 oct 2022 | 1,7280 | 1,7380 | 1,6420 | 1,6800 | 1,6800 | 15.947 |
| 12 oct 2022 | 1,7100 | 1,7400 | 1,7100 | 1,7400 | 1,7400 | 3149 |
| 11 oct 2022 | 1,7400 | 1,7400 | 1,7100 | 1,7100 | 1,7100 | 18.105 |
| 10 oct 2022 | 1,7300 | 1,8000 | 1,7300 | 1,7800 | 1,7800 | 20.063 |
| 07 oct 2022 | 1,7400 | 1,7580 | 1,7000 | 1,7400 | 1,7400 | 12.058 |
| 06 oct 2022 | 1,7980 | 1,7980 | 1,7100 | 1,7300 | 1,7300 | 16.342 |
| 05 oct 2022 | 1,8400 | 1,8400 | 1,7300 | 1,7800 | 1,7800 | 27.644 |
| 04 oct 2022 | 1,9100 | 1,9480 | 1,8100 | 1,8100 | 1,8100 | 47.036 |
| 03 oct 2022 | 1,8900 | 1,9980 | 1,8780 | 1,8780 | 1,8780 | 29.453 |
| 30 sept 2022 | 1,8600 | 1,8700 | 1,8300 | 1,8400 | 1,8400 | 14.105 |
| 29 sept 2022 | 1,9100 | 1,9100 | 1,8900 | 1,8900 | 1,8900 | 37.885 |
| 28 sept 2022 | 1,9200 | 1,9380 | 1,8400 | 1,9300 | 1,9300 | 13.307 |
| 27 sept 2022 | 1,8920 | 1,9480 | 1,8920 | 1,9200 | 1,9200 | 9543 |
| 26 sept 2022 | 1,9900 | 1,9900 | 1,8700 | 1,9180 | 1,9180 | 24.868 |
| 23 sept 2022 | 2,0300 | 2,0300 | 1,9260 | 1,9800 | 1,9800 | 153.891 |
| 22 sept 2022 | 2,0500 | 2,0800 | 2,0500 | 2,0500 | 2,0500 | 14.954 |
| 21 sept 2022 | 1,9520 | 2,0750 | 1,9520 | 2,0350 | 2,0350 | 14.249 |
| 20 sept 2022 | 2,0200 | 2,0400 | 1,9320 | 1,9500 | 1,9500 | 14.865 |
| 19 sept 2022 | 2,1000 | 2,1000 | 1,9400 | 2,0450 | 2,0450 | 20.722 |
| 16 sept 2022 | 2,1600 | 2,1600 | 2,0600 | 2,1000 | 2,1000 | 55.973 |
| 15 sept 2022 | 2,1300 | 2,2200 | 2,0750 | 2,1550 | 2,1550 | 12.483 |
| 14 sept 2022 | 2,1000 | 2,1650 | 2,1000 | 2,1350 | 2,1350 | 4800 |
| 13 sept 2022 | 2,2000 | 2,2000 | 2,1200 | 2,1200 | 2,1200 | 16.274 |
| 12 sept 2022 | 2,2100 | 2,2650 | 2,2100 | 2,2300 | 2,2300 | 10.412 |
| 09 sept 2022 | 2,2600 | 2,2950 | 2,2300 | 2,2500 | 2,2500 | 27.780 |
| 08 sept 2022 | 2,1650 | 2,2500 | 2,0750 | 2,2400 | 2,2400 | 33.506 |
| 07 sept 2022 | 2,2500 | 2,3000 | 2,0400 | 2,1450 | 2,1450 | 17.920 |
| 06 sept 2022 | 2,2650 | 2,3000 | 2,2500 | 2,2500 | 2,2500 | 5468 |
| 05 sept 2022 | 2,2400 | 2,2600 | 2,2200 | 2,2450 | 2,2450 | 12.500 |
| 02 sept 2022 | 2,2150 | 2,2900 | 2,2150 | 2,2600 | 2,2600 | 15.860 |
| 01 sept 2022 | 2,1600 | 2,2600 | 2,1550 | 2,1900 | 2,1900 | 25.705 |
| 31 ago 2022 | 2,2500 | 2,2500 | 2,1500 | 2,2000 | 2,2000 | 57.362 |
| 30 ago 2022 | 2,3100 | 2,3700 | 2,2500 | 2,2900 | 2,2900 | 27.373 |
| 29 ago 2022 | 2,2300 | 2,3300 | 2,2300 | 2,3000 | 2,3000 | 9463 |
| 26 ago 2022 | 2,2900 | 2,2900 | 2,2450 | 2,2550 | 2,2550 | 11.427 |
| 25 ago 2022 | 2,3100 | 2,3300 | 2,2100 | 2,2900 | 2,2900 | 30.404 |
| 24 ago 2022 | 2,3000 | 2,3000 | 2,2750 | 2,2850 | 2,2850 | 3037 |
| 23 ago 2022 | 2,3000 | 2,3750 | 2,2300 | 2,3200 | 2,3200 | 41.354 |
| 22 ago 2022 | 2,3400 | 2,3950 | 2,2900 | 2,3000 | 2,3000 | 19.413 |
| 19 ago 2022 | 2,3450 | 2,3600 | 2,3150 | 2,3500 | 2,3500 | 15.430 |
| 18 ago 2022 | 2,3500 | 2,4500 | 2,3000 | 2,3400 | 2,3400 | 89.161 |
| 17 ago 2022 | 2,4100 | 2,4300 | 2,3500 | 2,3550 | 2,3550 | 26.312 |
| 16 ago 2022 | 2,3650 | 2,4600 | 2,3200 | 2,4200 | 2,4200 | 39.594 |
| 15 ago 2022 | 2,4150 | 2,4250 | 2,2700 | 2,3650 | 2,3650 | 34.929 |
| 12 ago 2022 | 2,5200 | 2,5500 | 2,4200 | 2,4250 | 2,4250 | 40.255 |
| 11 ago 2022 | 2,5000 | 2,5800 | 2,4000 | 2,5700 | 2,5700 | 60.596 |
| 10 ago 2022 | 2,6400 | 2,6400 | 2,5000 | 2,5000 | 2,5000 | 96.599 |
| 09 ago 2022 | 2,6100 | 2,7000 | 2,5500 | 2,6900 | 2,6900 | 40.321 |
| 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 |
| *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.
