Mercados españoles cerrados en 5 hrs 34 min

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

MCE - MCE Precio demorado. Divisa en EUR
Añadir a la lista de favoritos
1,0000-0,0200 (-1,96%)
A partir del 10:57AM CET. Mercado abierto.
Intervalo de fechas:
01 mar 2023 - 01 mar 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en EURDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
01 mar 20241,00501,05000,98001,00001,000028.502
29 feb 20241,03001,10001,00001,02001,0200148.584
28 feb 20241,00001,21001,00001,05001,0500414.561
27 feb 20241,03501,03500,93600,95600,956088.103
26 feb 20241,12001,12001,03001,03001,030094.052
23 feb 20241,20001,20001,07001,10001,1000154.661
22 feb 20241,07001,29001,06001,21001,2100438.393
21 feb 20241,13501,14000,97201,06001,0600369.586
20 feb 20241,32001,38501,10001,12501,1250568.264
19 feb 20241,23001,36001,16001,28001,2800698.109
16 feb 20240,75001,29000,73201,15501,15501.464.175
15 feb 20240,68200,70000,65800,68800,688060.216
14 feb 20240,70400,75000,67800,69400,694032.183
13 feb 20240,71800,71800,68200,69000,690018.905
12 feb 20240,73800,73800,70000,71800,718012.042
09 feb 20240,77600,77600,72400,74600,74609636
08 feb 20240,73400,76000,73400,76000,760015.247
07 feb 20240,77600,78600,69000,73200,732043.531
06 feb 20240,77600,79400,77600,77600,77602688
05 feb 20240,77200,77200,77200,77200,7720500
02 feb 20240,76200,77200,76200,76800,76801330
01 feb 20240,75000,75800,75000,75800,75801330
31 ene 20240,76000,77000,76000,76600,76602356
30 ene 20240,77600,77600,74400,76000,760019.534
29 ene 20240,77000,78000,77000,78000,78004658
26 ene 20240,77000,77000,77000,76000,7600250
25 ene 20240,77000,77000,76000,76000,76001963
24 ene 20240,78200,79800,75200,75200,752017.969
23 ene 20240,79800,79800,79800,78200,7820100
22 ene 20240,76400,80800,76400,78200,78207862
19 ene 20240,78200,78200,77000,77000,77004876
18 ene 20240,78200,78200,78200,78200,782090
17 ene 20240,78400,78400,77000,78200,78204781
16 ene 20240,77000,78400,77000,78400,7840741
15 ene 20240,77600,77600,77600,77000,77006518
12 ene 20240,80800,82400,78000,78000,780014.200
11 ene 20240,79800,80800,77000,80800,808026.125
10 ene 20240,77800,80000,77800,79800,79802701
09 ene 20240,81800,86000,76000,78800,788039.437
08 ene 20240,81000,82400,81000,81800,818014.360
05 ene 20240,83200,86200,81000,81000,810042.954
04 ene 20240,82000,86800,81800,83000,830047.990
03 ene 20240,81800,88400,80800,82000,8200103.664
02 ene 20240,78600,81800,78400,80600,806024.464
29 dic 20230,80000,81200,77000,77000,7700179.505
28 dic 20230,82200,82600,81000,81200,812033.389
27 dic 20230,84000,85000,79400,83800,838073.934
22 dic 20230,90000,90000,86400,86400,864033.205
21 dic 20230,90400,92000,86600,91000,910059.675
20 dic 20230,88200,94000,88200,92000,920041.701
19 dic 20230,96001,05000,87200,89000,8900173.420
18 dic 20230,82200,98800,80200,97400,9740241.319
15 dic 20230,80000,81800,77000,80000,800048.732
14 dic 20230,81000,82000,77200,77800,778021.996
13 dic 20230,77000,81400,76400,80000,800036.842
12 dic 20230,79400,79600,72000,77000,770074.722
11 dic 20230,84000,84000,79200,80000,800047.502
08 dic 20230,84800,84800,84800,84800,8480-
07 dic 20230,84200,85000,83000,84800,848012.974
06 dic 20230,81000,85000,80000,84200,842018.797
05 dic 20230,83000,84600,81000,81000,810028.706
04 dic 20230,85000,89000,79200,83000,830045.387
01 dic 20230,88200,88200,85200,85800,85807203
30 nov 20230,88400,89000,85000,88400,88407954
29 nov 20230,89400,89600,87200,87800,87801367
28 nov 20230,88400,88400,88400,88400,8840500
27 nov 20230,88600,89000,88200,88200,88203302
24 nov 20230,88400,88600,86000,88600,886010.900
23 nov 20230,89800,90000,89800,89800,8980600
22 nov 20230,89600,90000,88000,88000,880011.342
21 nov 20230,87800,89400,87800,89400,8940800
20 nov 20230,90000,91800,88200,89600,896013.231
17 nov 20230,91000,94000,88800,89000,890028.416
16 nov 20230,88800,93000,88800,91000,910025.460
15 nov 20230,89000,91800,86800,86800,868012.669
14 nov 20230,85000,89000,85000,88000,880016.436
13 nov 20230,85000,86200,82600,85000,85007890
10 nov 20230,86000,86800,82000,84000,840030.368
09 nov 20230,90000,90000,83200,86400,864017.225
08 nov 20230,90200,90400,89000,89000,89003595
07 nov 20230,90000,92800,87000,91000,910033.961
06 nov 20230,89000,90800,87400,90800,90807926
03 nov 20230,90000,90400,87000,87600,876029.213
02 nov 20230,90000,92000,89000,89000,890010.333
01 nov 20230,91000,91000,90000,91000,91003695
31 oct 20230,90000,93800,90000,92000,920014.599
30 oct 20230,86800,90800,86800,90000,900010.159
27 oct 20230,87000,87000,86800,86800,86809519
26 oct 20230,89800,89800,88000,88000,88001849
25 oct 20230,90000,91800,90000,90000,90003175
24 oct 20230,91200,92000,88400,91800,91804284
23 oct 20230,90000,90000,87000,89000,89007205
20 oct 20230,90000,92000,89600,89600,89604393
19 oct 20230,90400,92000,89000,89000,890032.435
18 oct 20230,93000,93000,90000,92000,920015.170
17 oct 20230,95000,95000,92800,92800,928012.101
16 oct 20230,94000,97000,93000,96000,960013.321
13 oct 20230,94000,98000,93000,93000,930028.660
12 oct 20230,95000,96000,93000,95000,950039.610
11 oct 20230,97000,99800,88800,94800,948051.282
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...