Mercados españoles cerrados
S&P 500
4.269,58 -18,47 (-0,43%) Nasdaq
13.244,40 +25,08 (+0,19%) NIKKEI 225
31.759,88 -97,74 (-0,31%) Dólar/Euro
1,0500 -0,0076 (-0,71%) Petróleo Brent
95,33 +0,02 (+0,02%) Bitcoin EUR
26.739,22 +947,33 (+3,67%)
LleidaNetworks Serveis Telemàtics, S.A. (LLN.MC)
MCE - MCE Precio demorado. Divisa en EUR
Añadir a la lista de favoritos
Al cierre: 05:35PM CEST
Intervalo de fechas:
02 oct 2022 - 02 oct 2023
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en EURDescargar
| Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
|---|---|---|---|---|---|---|
| 02 oct 2023 | 1,0450 | 1,0450 | 1,0200 | 1,0200 | 1,0200 | 20.868 |
| 29 sept 2023 | 1,1000 | 1,1100 | 1,0200 | 1,0600 | 1,0600 | 67.032 |
| 28 sept 2023 | 1,1400 | 1,1400 | 1,0850 | 1,0850 | 1,0850 | 12.901 |
| 27 sept 2023 | 1,1500 | 1,1600 | 1,1300 | 1,1300 | 1,1300 | 2425 |
| 26 sept 2023 | 1,1350 | 1,1350 | 1,1350 | 1,1350 | 1,1350 | 250 |
| 25 sept 2023 | 1,1700 | 1,1750 | 1,1400 | 1,1400 | 1,1400 | 16.914 |
| 22 sept 2023 | 1,1700 | 1,1900 | 1,1700 | 1,1700 | 1,1700 | 885 |
| 21 sept 2023 | 1,1850 | 1,1900 | 1,1650 | 1,1900 | 1,1900 | 4775 |
| 20 sept 2023 | 1,2100 | 1,2100 | 1,1700 | 1,1800 | 1,1800 | 15.787 |
| 19 sept 2023 | 1,2050 | 1,2200 | 1,1650 | 1,1900 | 1,1900 | 10.835 |
| 18 sept 2023 | 1,1950 | 1,1950 | 1,1950 | 1,1950 | 1,1950 | 3337 |
| 15 sept 2023 | 1,1900 | 1,2200 | 1,1900 | 1,1900 | 1,1900 | 4889 |
| 14 sept 2023 | 1,2050 | 1,2350 | 1,2050 | 1,2050 | 1,2050 | 11.694 |
| 13 sept 2023 | 1,2300 | 1,2300 | 1,2150 | 1,2300 | 1,2300 | 4713 |
| 12 sept 2023 | 1,2700 | 1,2700 | 1,1950 | 1,2400 | 1,2400 | 6978 |
| 11 sept 2023 | 1,2300 | 1,2800 | 1,1950 | 1,2700 | 1,2700 | 33.982 |
| 08 sept 2023 | 1,1950 | 1,2300 | 1,1950 | 1,2100 | 1,2100 | 20.515 |
| 07 sept 2023 | 1,1800 | 1,2000 | 1,1600 | 1,2000 | 1,2000 | 9484 |
| 06 sept 2023 | 1,1500 | 1,2200 | 1,1500 | 1,1800 | 1,1800 | 21.033 |
| 05 sept 2023 | 1,1950 | 1,2000 | 1,1450 | 1,1600 | 1,1600 | 19.526 |
| 04 sept 2023 | 1,1550 | 1,2250 | 1,1550 | 1,2000 | 1,2000 | 25.184 |
| 01 sept 2023 | 1,2000 | 1,2000 | 1,1500 | 1,1500 | 1,1500 | 30.559 |
| 31 ago 2023 | 1,2000 | 1,2250 | 1,1550 | 1,2100 | 1,2100 | 23.526 |
| 30 ago 2023 | 1,1850 | 1,2300 | 1,1600 | 1,1900 | 1,1900 | 44.759 |
| 29 ago 2023 | 1,1550 | 1,1900 | 1,1550 | 1,1800 | 1,1800 | 19.676 |
| 28 ago 2023 | 1,1650 | 1,1650 | 1,1300 | 1,1300 | 1,1300 | 9550 |
| 25 ago 2023 | 1,1500 | 1,1500 | 1,1400 | 1,1500 | 1,1500 | 4699 |
| 24 ago 2023 | 1,1800 | 1,2100 | 1,1300 | 1,1500 | 1,1500 | 53.453 |
| 23 ago 2023 | 1,0700 | 1,2300 | 1,0700 | 1,2000 | 1,2000 | 102.785 |
| 22 ago 2023 | 1,1350 | 1,1450 | 1,0700 | 1,0700 | 1,0700 | 33.781 |
| 21 ago 2023 | 1,1150 | 1,1500 | 1,1150 | 1,1350 | 1,1350 | 24.730 |
| 18 ago 2023 | 1,1900 | 1,1950 | 1,0900 | 1,1150 | 1,1150 | 82.524 |
| 17 ago 2023 | 1,1000 | 1,1750 | 1,0800 | 1,1700 | 1,1700 | 154.850 |
| 16 ago 2023 | 1,0700 | 1,1050 | 1,0000 | 1,1000 | 1,1000 | 98.581 |
| 15 ago 2023 | 1,1500 | 1,1500 | 1,0700 | 1,0700 | 1,0700 | 192.397 |
| 14 ago 2023 | 1,2400 | 1,2700 | 1,1000 | 1,1400 | 1,1400 | 186.521 |
| 11 ago 2023 | 1,4000 | 1,4000 | 1,2450 | 1,2450 | 1,2450 | 109.867 |
| 10 ago 2023 | 1,4000 | 1,4450 | 1,3800 | 1,4000 | 1,4000 | 75.436 |
| 09 ago 2023 | 1,4850 | 1,5000 | 1,4500 | 1,5000 | 1,5000 | 3353 |
| 08 ago 2023 | 1,4600 | 1,5200 | 1,4100 | 1,4900 | 1,4900 | 13.603 |
| 07 ago 2023 | 1,5000 | 1,5000 | 1,4100 | 1,4600 | 1,4600 | 20.667 |
| 04 ago 2023 | 1,4300 | 1,5150 | 1,4300 | 1,5150 | 1,5150 | 16.150 |
| 03 ago 2023 | 1,4200 | 1,4300 | 1,4000 | 1,4300 | 1,4300 | 7966 |
| 02 ago 2023 | 1,4350 | 1,4400 | 1,4000 | 1,4200 | 1,4200 | 20.844 |
| 01 ago 2023 | 1,4600 | 1,4900 | 1,4050 | 1,4650 | 1,4650 | 23.639 |
| 31 jul 2023 | 1,4200 | 1,4700 | 1,4200 | 1,4500 | 1,4500 | 2839 |
| 28 jul 2023 | 1,4100 | 1,5200 | 1,3600 | 1,4200 | 1,4200 | 61.223 |
| 27 jul 2023 | 1,4450 | 1,4600 | 1,3900 | 1,4150 | 1,4150 | 10.935 |
| 26 jul 2023 | 1,4350 | 1,4350 | 1,3800 | 1,4300 | 1,4300 | 18.413 |
| 25 jul 2023 | 1,4700 | 1,4900 | 1,4100 | 1,4500 | 1,4500 | 18.465 |
| 24 jul 2023 | 1,5000 | 1,5000 | 1,4250 | 1,4700 | 1,4700 | 13.707 |
| 21 jul 2023 | 1,5350 | 1,5650 | 1,5000 | 1,5300 | 1,5300 | 11.582 |
| 20 jul 2023 | 1,5400 | 1,5750 | 1,5300 | 1,5450 | 1,5450 | 6087 |
| 19 jul 2023 | 1,5400 | 1,5400 | 1,5200 | 1,5300 | 1,5300 | 3738 |
| 18 jul 2023 | 1,5250 | 1,5450 | 1,5200 | 1,5200 | 1,5200 | 3724 |
| 17 jul 2023 | 1,5750 | 1,5750 | 1,5200 | 1,5350 | 1,5350 | 18.378 |
| 14 jul 2023 | 1,5750 | 1,5900 | 1,5250 | 1,5900 | 1,5900 | 8520 |
| 13 jul 2023 | 1,5900 | 1,5900 | 1,5900 | 1,5900 | 1,5900 | - |
| 12 jul 2023 | 1,5200 | 1,5900 | 1,5200 | 1,5900 | 1,5900 | 8030 |
| 11 jul 2023 | 1,5500 | 1,5650 | 1,5300 | 1,5500 | 1,5500 | 4514 |
| 10 jul 2023 | 1,5600 | 1,5700 | 1,5600 | 1,5700 | 1,5700 | 970 |
| 07 jul 2023 | 1,5650 | 1,5900 | 1,5650 | 1,5900 | 1,5900 | 5629 |
| 06 jul 2023 | 1,5950 | 1,5950 | 1,5650 | 1,5900 | 1,5900 | 7410 |
| 05 jul 2023 | 1,6100 | 1,6300 | 1,6100 | 1,6300 | 1,6300 | 3310 |
| 04 jul 2023 | 1,6150 | 1,6150 | 1,5600 | 1,5900 | 1,5900 | 21.419 |
| 03 jul 2023 | 1,6050 | 1,6400 | 1,5750 | 1,6000 | 1,6000 | 31.603 |
| 30 jun 2023 | 1,6500 | 1,6500 | 1,6000 | 1,6050 | 1,6050 | 9274 |
| 29 jun 2023 | 1,6750 | 1,6750 | 1,5700 | 1,6300 | 1,6300 | 23.001 |
| 28 jun 2023 | 1,6450 | 1,7000 | 1,6450 | 1,6750 | 1,6750 | 7854 |
| 27 jun 2023 | 1,6450 | 1,6950 | 1,6000 | 1,6450 | 1,6450 | 12.931 |
| 26 jun 2023 | 1,6600 | 1,6750 | 1,6200 | 1,6450 | 1,6450 | 7018 |
| 23 jun 2023 | 1,6800 | 1,7150 | 1,5950 | 1,6900 | 1,6900 | 25.688 |
| 22 jun 2023 | 1,6500 | 1,7000 | 1,5700 | 1,6800 | 1,6800 | 27.989 |
| 21 jun 2023 | 1,6500 | 1,6800 | 1,6100 | 1,6650 | 1,6650 | 26.391 |
| 20 jun 2023 | 1,6450 | 1,6450 | 1,6450 | 1,6450 | 1,6450 | 1000 |
| 19 jun 2023 | 1,6500 | 1,6550 | 1,6250 | 1,6550 | 1,6550 | 4166 |
| 16 jun 2023 | 1,6800 | 1,6800 | 1,6350 | 1,6600 | 1,6600 | 1851 |
| 15 jun 2023 | 1,6300 | 1,7000 | 1,5800 | 1,6750 | 1,6750 | 27.344 |
| 14 jun 2023 | 1,6250 | 1,6700 | 1,6250 | 1,6600 | 1,6600 | 3094 |
| 13 jun 2023 | 1,6450 | 1,6500 | 1,6300 | 1,6500 | 1,6500 | 8878 |
| 12 jun 2023 | 1,7000 | 1,7300 | 1,6700 | 1,6700 | 1,6700 | 5421 |
| 09 jun 2023 | 1,6800 | 1,6850 | 1,6450 | 1,6800 | 1,6800 | 10.341 |
| 08 jun 2023 | 1,6400 | 1,6500 | 1,6400 | 1,6500 | 1,6500 | 4999 |
| 07 jun 2023 | 1,6450 | 1,6500 | 1,5800 | 1,6200 | 1,6200 | 28.778 |
| 06 jun 2023 | 1,7200 | 1,7200 | 1,6200 | 1,6200 | 1,6200 | 8008 |
| 05 jun 2023 | 1,6450 | 1,7050 | 1,6450 | 1,6700 | 1,6700 | 45.173 |
| 02 jun 2023 | 1,7050 | 1,7050 | 1,6500 | 1,6650 | 1,6650 | 12.554 |
| 01 jun 2023 | 1,7400 | 1,7400 | 1,6250 | 1,6800 | 1,6800 | 13.909 |
| 31 may 2023 | 1,7200 | 1,7500 | 1,7000 | 1,7100 | 1,7100 | 28.712 |
| 30 may 2023 | 1,7800 | 1,7800 | 1,7200 | 1,7250 | 1,7250 | 6208 |
| 29 may 2023 | 1,7500 | 1,7900 | 1,7450 | 1,7700 | 1,7700 | 8624 |
| 26 may 2023 | 1,7900 | 1,8200 | 1,7600 | 1,8000 | 1,8000 | 4782 |
| 25 may 2023 | 1,7900 | 1,8300 | 1,7900 | 1,8000 | 1,8000 | 618 |
| 24 may 2023 | 1,7950 | 1,8200 | 1,7750 | 1,8100 | 1,8100 | 14.522 |
| 23 may 2023 | 1,7800 | 1,8300 | 1,7250 | 1,7300 | 1,7300 | 7806 |
| 22 may 2023 | 1,8300 | 1,8300 | 1,7850 | 1,7850 | 1,7850 | 4949 |
| 19 may 2023 | 1,7600 | 1,8300 | 1,7400 | 1,8300 | 1,8300 | 10.220 |
| 18 may 2023 | 1,7400 | 1,8250 | 1,7400 | 1,7900 | 1,7900 | 12.132 |
| 17 may 2023 | 1,7400 | 1,8000 | 1,7400 | 1,7750 | 1,7750 | 2355 |
| 16 may 2023 | 1,8000 | 1,8050 | 1,7150 | 1,7700 | 1,7700 | 11.188 |
| *Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías. | ||||||
Cargando más datos...
© 2023 Yahoo. Todos los derechos reservados.
