Mercados españoles cerrados

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

MCE - MCE Precio demorado. Divisa en EUR
Añadir a la lista de favoritos
1,0200-0,0400 (-3,77%)
Al cierre: 05:35PM CEST
Intervalo de fechas:
02 oct 2022 - 02 oct 2023
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en EURDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
02 oct 20231,04501,04501,02001,02001,020020.868
29 sept 20231,10001,11001,02001,06001,060067.032
28 sept 20231,14001,14001,08501,08501,085012.901
27 sept 20231,15001,16001,13001,13001,13002425
26 sept 20231,13501,13501,13501,13501,1350250
25 sept 20231,17001,17501,14001,14001,140016.914
22 sept 20231,17001,19001,17001,17001,1700885
21 sept 20231,18501,19001,16501,19001,19004775
20 sept 20231,21001,21001,17001,18001,180015.787
19 sept 20231,20501,22001,16501,19001,190010.835
18 sept 20231,19501,19501,19501,19501,19503337
15 sept 20231,19001,22001,19001,19001,19004889
14 sept 20231,20501,23501,20501,20501,205011.694
13 sept 20231,23001,23001,21501,23001,23004713
12 sept 20231,27001,27001,19501,24001,24006978
11 sept 20231,23001,28001,19501,27001,270033.982
08 sept 20231,19501,23001,19501,21001,210020.515
07 sept 20231,18001,20001,16001,20001,20009484
06 sept 20231,15001,22001,15001,18001,180021.033
05 sept 20231,19501,20001,14501,16001,160019.526
04 sept 20231,15501,22501,15501,20001,200025.184
01 sept 20231,20001,20001,15001,15001,150030.559
31 ago 20231,20001,22501,15501,21001,210023.526
30 ago 20231,18501,23001,16001,19001,190044.759
29 ago 20231,15501,19001,15501,18001,180019.676
28 ago 20231,16501,16501,13001,13001,13009550
25 ago 20231,15001,15001,14001,15001,15004699
24 ago 20231,18001,21001,13001,15001,150053.453
23 ago 20231,07001,23001,07001,20001,2000102.785
22 ago 20231,13501,14501,07001,07001,070033.781
21 ago 20231,11501,15001,11501,13501,135024.730
18 ago 20231,19001,19501,09001,11501,115082.524
17 ago 20231,10001,17501,08001,17001,1700154.850
16 ago 20231,07001,10501,00001,10001,100098.581
15 ago 20231,15001,15001,07001,07001,0700192.397
14 ago 20231,24001,27001,10001,14001,1400186.521
11 ago 20231,40001,40001,24501,24501,2450109.867
10 ago 20231,40001,44501,38001,40001,400075.436
09 ago 20231,48501,50001,45001,50001,50003353
08 ago 20231,46001,52001,41001,49001,490013.603
07 ago 20231,50001,50001,41001,46001,460020.667
04 ago 20231,43001,51501,43001,51501,515016.150
03 ago 20231,42001,43001,40001,43001,43007966
02 ago 20231,43501,44001,40001,42001,420020.844
01 ago 20231,46001,49001,40501,46501,465023.639
31 jul 20231,42001,47001,42001,45001,45002839
28 jul 20231,41001,52001,36001,42001,420061.223
27 jul 20231,44501,46001,39001,41501,415010.935
26 jul 20231,43501,43501,38001,43001,430018.413
25 jul 20231,47001,49001,41001,45001,450018.465
24 jul 20231,50001,50001,42501,47001,470013.707
21 jul 20231,53501,56501,50001,53001,530011.582
20 jul 20231,54001,57501,53001,54501,54506087
19 jul 20231,54001,54001,52001,53001,53003738
18 jul 20231,52501,54501,52001,52001,52003724
17 jul 20231,57501,57501,52001,53501,535018.378
14 jul 20231,57501,59001,52501,59001,59008520
13 jul 20231,59001,59001,59001,59001,5900-
12 jul 20231,52001,59001,52001,59001,59008030
11 jul 20231,55001,56501,53001,55001,55004514
10 jul 20231,56001,57001,56001,57001,5700970
07 jul 20231,56501,59001,56501,59001,59005629
06 jul 20231,59501,59501,56501,59001,59007410
05 jul 20231,61001,63001,61001,63001,63003310
04 jul 20231,61501,61501,56001,59001,590021.419
03 jul 20231,60501,64001,57501,60001,600031.603
30 jun 20231,65001,65001,60001,60501,60509274
29 jun 20231,67501,67501,57001,63001,630023.001
28 jun 20231,64501,70001,64501,67501,67507854
27 jun 20231,64501,69501,60001,64501,645012.931
26 jun 20231,66001,67501,62001,64501,64507018
23 jun 20231,68001,71501,59501,69001,690025.688
22 jun 20231,65001,70001,57001,68001,680027.989
21 jun 20231,65001,68001,61001,66501,665026.391
20 jun 20231,64501,64501,64501,64501,64501000
19 jun 20231,65001,65501,62501,65501,65504166
16 jun 20231,68001,68001,63501,66001,66001851
15 jun 20231,63001,70001,58001,67501,675027.344
14 jun 20231,62501,67001,62501,66001,66003094
13 jun 20231,64501,65001,63001,65001,65008878
12 jun 20231,70001,73001,67001,67001,67005421
09 jun 20231,68001,68501,64501,68001,680010.341
08 jun 20231,64001,65001,64001,65001,65004999
07 jun 20231,64501,65001,58001,62001,620028.778
06 jun 20231,72001,72001,62001,62001,62008008
05 jun 20231,64501,70501,64501,67001,670045.173
02 jun 20231,70501,70501,65001,66501,665012.554
01 jun 20231,74001,74001,62501,68001,680013.909
31 may 20231,72001,75001,70001,71001,710028.712
30 may 20231,78001,78001,72001,72501,72506208
29 may 20231,75001,79001,74501,77001,77008624
26 may 20231,79001,82001,76001,80001,80004782
25 may 20231,79001,83001,79001,80001,8000618
24 may 20231,79501,82001,77501,81001,810014.522
23 may 20231,78001,83001,72501,73001,73007806
22 may 20231,83001,83001,78501,78501,78504949
19 may 20231,76001,83001,74001,83001,830010.220
18 may 20231,74001,82501,74001,79001,790012.132
17 may 20231,74001,80001,74001,77501,77502355
16 may 20231,80001,80501,71501,77001,770011.188
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...