Mercados españoles cerrados

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

MCE - MCE Precio demorado. Divisa en EUR
Añadir a la lista de favoritos
3,7550+0,0050 (+0,13%)
Al cierre: 05:35PM CEST
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en EUR
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
24 may 20223,79003,84003,68003,75503,755010.095
23 may 20223,62004,09003,62003,75003,750095.294
20 may 20223,70003,71003,61003,62003,620020.682
19 may 20223,83003,85003,70003,70003,700026.806
18 may 20223,98004,00003,81003,83003,830018.172
17 may 20224,01004,05003,93503,93503,935011.577
16 may 20224,00004,30003,95004,01004,010022.439
13 may 20224,09504,15003,81503,91003,910034.484
12 may 20224,04004,10003,82004,09504,095046.406
11 may 20224,00004,12003,86504,04004,04009279
10 may 20224,12004,29003,97003,97003,970021.668
09 may 20224,00004,45004,00004,07004,070037.387
06 may 20224,24004,30004,01004,03004,030023.948
05 may 20224,17004,28004,10004,20004,200019.359
04 may 20223,98004,38003,96004,17004,170046.013
03 may 20224,01004,06003,82004,06004,060092.535
02 may 20224,24004,24004,00004,10004,100053.641
29 abr 20224,20504,44004,08004,17004,170048.575
28 abr 20224,66504,69004,22004,30004,3000118.457
27 abr 20224,55004,75004,31004,66504,6650134.891
26 abr 20224,16504,90004,16004,47004,4700403.161
25 abr 20223,35004,92003,35004,27004,2700652.370
22 abr 20223,24003,27003,17003,27003,270015.770
21 abr 20223,40003,40003,27003,27003,27006803
20 abr 20223,36503,36503,35003,35003,35005682
19 abr 20223,41003,41003,22503,32003,320013.345
14 abr 20223,34003,42003,34003,35003,35002622
13 abr 20223,42003,49503,30003,42003,42005657
12 abr 20223,33003,50003,28003,42003,420051.125
11 abr 20223,25003,31503,21003,28003,28005739
08 abr 20223,43003,43003,18003,32003,320047.682
07 abr 20223,38003,43003,35003,43003,43003112
06 abr 20223,44003,45003,33003,40003,400020.512
05 abr 20223,48003,48003,35503,36003,360015.099
04 abr 20223,35003,50003,35003,46503,465018.107
01 abr 20223,34003,59003,20003,31503,315054.256
31 mar 20223,50003,50003,31003,31503,315032.508
30 mar 20223,81003,86003,46003,50003,5000144.776
29 mar 20223,92003,95003,85003,90003,900029.903
28 mar 20223,91503,98503,90003,94003,940018.498
25 mar 20223,93004,10003,86003,90503,905073.133
24 mar 20223,90003,94003,79003,93003,930033.387
23 mar 20223,89003,93003,72003,89003,890017.478
22 mar 20223,81004,00003,80003,89003,890040.350
21 mar 20223,78003,95003,71003,80003,800053.497
18 mar 20223,65003,80003,60003,79003,7900101.898
17 mar 20223,66003,70003,50003,60003,600051.527
16 mar 20223,41003,70003,39003,66003,660059.205
15 mar 20223,55003,63003,30003,48503,485095.576
14 mar 20223,20003,70003,20003,60003,6000104.262
11 mar 20223,20003,30003,08503,20003,200035.652
10 mar 20222,95003,24002,94003,15003,1500102.349
09 mar 20222,76002,98002,74002,93002,9300109.913
08 mar 20222,60002,78002,60002,72002,720045.626
07 mar 20222,95003,02002,57002,60002,6000149.084
04 mar 20222,99003,00002,85002,96502,965026.764
03 mar 20223,00003,06002,96003,02003,020012.813
02 mar 20223,04003,29002,86003,00003,000039.354
01 mar 20223,05003,10002,91003,07003,070051.150
28 feb 20223,18003,20003,02003,02003,020051.105
25 feb 20223,07003,25003,07003,18003,180032.508
24 feb 20222,90003,14002,90003,14003,140091.404
23 feb 20223,06003,16503,03003,14003,140072.585
22 feb 20223,07003,14503,00003,05003,050053.081
21 feb 20223,30003,45003,14003,14003,1400122.881
18 feb 20223,31003,39003,28003,32003,320014.439
17 feb 20223,40003,44003,30003,30003,300015.415
16 feb 20223,40003,49003,30003,39003,390017.499
15 feb 20223,30003,45003,22503,44003,440027.456
14 feb 20223,35003,35003,15003,34003,340044.308
11 feb 20223,25003,38003,14003,38003,380041.413
10 feb 20223,53003,57003,24003,25003,250049.491
09 feb 20223,66003,74503,47503,50003,500042.767
08 feb 20223,52003,75003,45003,62003,620048.003
07 feb 20223,48003,58003,25503,52003,520023.128
04 feb 20223,37003,45003,18003,45003,450018.195
03 feb 20223,40503,44003,29503,36003,360019.897
02 feb 20223,49003,63503,39503,54503,545058.399
01 feb 20223,28003,54503,25003,44003,440057.008
31 ene 20223,10003,28003,03003,28003,280035.412
28 ene 20223,19503,19502,99003,06503,065085.592
27 ene 20223,41003,41003,17003,20003,200077.241
26 ene 20223,39003,45003,30003,42003,420038.779
25 ene 20223,33003,40003,16003,40003,400032.021
24 ene 20223,29003,43503,22003,30003,300063.567
21 ene 20223,38003,38003,15503,23503,2350145.669
20 ene 20223,54003,54003,38003,40503,405034.681
19 ene 20223,68503,72003,37003,50003,500075.885
18 ene 20223,90003,97003,65003,65003,650086.002
17 ene 20223,89003,96503,89003,95003,950010.949
14 ene 20223,80003,97003,79003,92003,920049.021
13 ene 20223,86003,90003,76003,90003,900018.871
12 ene 20223,74003,88003,67003,88003,880091.336
11 ene 20223,72003,73003,65503,70003,700015.565
10 ene 20223,68003,78003,66003,73003,730012.658
07 ene 20223,80003,80003,69003,71503,715087.280
06 ene 20224,01004,01003,76503,80003,800077.055
05 ene 20224,00004,05003,93004,05004,050020.862
04 ene 20224,10004,10003,95003,99503,995031.669
03 ene 20223,91004,15003,91004,10004,100011.334
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...