Mercados españoles abiertos en 6 hrs 48 min

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

MCE - MCE Precio demorado. Divisa en EUR
Añadir a la lista de favoritos
2,03000,0000 (0,00%)
Al cierre: 05:35PM CET
Intervalo de fechas:
29 nov 2021 - 29 nov 2022
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en EURDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
28 nov 20221,99202,14001,98202,03002,030032.890
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
12 sept 20222,21002,26502,21002,23002,230010.412
09 sept 20222,26002,29502,23002,25002,250027.780
08 sept 20222,16502,25002,07502,24002,240033.506
07 sept 20222,25002,30002,04002,14502,145017.920
06 sept 20222,26502,30002,25002,25002,25005468
05 sept 20222,24002,26002,22002,24502,245012.500
02 sept 20222,21502,29002,21502,26002,260015.860
01 sept 20222,16002,26002,15502,19002,190025.705
31 ago 20222,25002,25002,15002,20002,200057.362
30 ago 20222,31002,37002,25002,29002,290027.373
29 ago 20222,23002,33002,23002,30002,30009463
26 ago 20222,29002,29002,24502,25502,255011.427
25 ago 20222,31002,33002,21002,29002,290030.404
24 ago 20222,30002,30002,27502,28502,28503037
23 ago 20222,30002,37502,23002,32002,320041.354
22 ago 20222,34002,39502,29002,30002,300019.413
19 ago 20222,34502,36002,31502,35002,350015.430
18 ago 20222,35002,45002,30002,34002,340089.161
17 ago 20222,41002,43002,35002,35502,355026.312
16 ago 20222,36502,46002,32002,42002,420039.594
15 ago 20222,41502,42502,27002,36502,365034.929
12 ago 20222,52002,55002,42002,42502,425040.255
11 ago 20222,50002,58002,40002,57002,570060.596
10 ago 20222,64002,64002,50002,50002,500096.599
09 ago 20222,61002,70002,55002,69002,690040.321
08 ago 20222,55002,64002,55002,64002,64009465
05 ago 20222,66002,70002,55002,55002,550018.761
04 ago 20222,67002,73002,65002,66002,660020.090
03 ago 20222,69002,75002,60002,70002,70007977
02 ago 20222,61002,72002,44002,69002,690018.724
01 ago 20222,66002,71002,59002,59002,59003966
29 jul 20222,69002,78002,63002,65002,650016.575
28 jul 20222,64002,77002,58002,73002,730043.699
27 jul 20222,55502,66002,55502,66002,660015.042
26 jul 20222,64002,65002,52002,55002,550012.782
25 jul 20222,60002,66002,47502,65002,650022.920
22 jul 20222,42002,59002,42002,56002,560025.673
21 jul 20222,41002,44002,41002,44002,44005046
20 jul 20222,41002,47002,30002,44002,440027.619
19 jul 20222,47002,47002,33002,38002,380034.267
18 jul 20222,42002,52502,36002,50002,50003808
15 jul 20222,54002,54002,34002,37502,375016.784
14 jul 20222,38002,58002,38002,48002,480031.308
13 jul 20222,32002,36502,25502,35002,350019.220
12 jul 20222,50002,52002,30002,35002,350064.577
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...