Mercados españoles cerrados
S&P 500
3.941,48 -32,27 (-0,81%) Nasdaq
11.264,45 -270,83 (-2,35%) NIKKEI 225
26.748,14 -253,38 (-0,94%) Dólar/Euro
1,0740 +0,0044 (+0,41%) Petróleo Brent
113,93 +0,51 (+0,45%) BTC-EUR
27.423,42 -80,74 (-0,29%)
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
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en EUR
| Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
|---|---|---|---|---|---|---|
| 24 may 2022 | 3,7900 | 3,8400 | 3,6800 | 3,7550 | 3,7550 | 10.095 |
| 23 may 2022 | 3,6200 | 4,0900 | 3,6200 | 3,7500 | 3,7500 | 95.294 |
| 20 may 2022 | 3,7000 | 3,7100 | 3,6100 | 3,6200 | 3,6200 | 20.682 |
| 19 may 2022 | 3,8300 | 3,8500 | 3,7000 | 3,7000 | 3,7000 | 26.806 |
| 18 may 2022 | 3,9800 | 4,0000 | 3,8100 | 3,8300 | 3,8300 | 18.172 |
| 17 may 2022 | 4,0100 | 4,0500 | 3,9350 | 3,9350 | 3,9350 | 11.577 |
| 16 may 2022 | 4,0000 | 4,3000 | 3,9500 | 4,0100 | 4,0100 | 22.439 |
| 13 may 2022 | 4,0950 | 4,1500 | 3,8150 | 3,9100 | 3,9100 | 34.484 |
| 12 may 2022 | 4,0400 | 4,1000 | 3,8200 | 4,0950 | 4,0950 | 46.406 |
| 11 may 2022 | 4,0000 | 4,1200 | 3,8650 | 4,0400 | 4,0400 | 9279 |
| 10 may 2022 | 4,1200 | 4,2900 | 3,9700 | 3,9700 | 3,9700 | 21.668 |
| 09 may 2022 | 4,0000 | 4,4500 | 4,0000 | 4,0700 | 4,0700 | 37.387 |
| 06 may 2022 | 4,2400 | 4,3000 | 4,0100 | 4,0300 | 4,0300 | 23.948 |
| 05 may 2022 | 4,1700 | 4,2800 | 4,1000 | 4,2000 | 4,2000 | 19.359 |
| 04 may 2022 | 3,9800 | 4,3800 | 3,9600 | 4,1700 | 4,1700 | 46.013 |
| 03 may 2022 | 4,0100 | 4,0600 | 3,8200 | 4,0600 | 4,0600 | 92.535 |
| 02 may 2022 | 4,2400 | 4,2400 | 4,0000 | 4,1000 | 4,1000 | 53.641 |
| 29 abr 2022 | 4,2050 | 4,4400 | 4,0800 | 4,1700 | 4,1700 | 48.575 |
| 28 abr 2022 | 4,6650 | 4,6900 | 4,2200 | 4,3000 | 4,3000 | 118.457 |
| 27 abr 2022 | 4,5500 | 4,7500 | 4,3100 | 4,6650 | 4,6650 | 134.891 |
| 26 abr 2022 | 4,1650 | 4,9000 | 4,1600 | 4,4700 | 4,4700 | 403.161 |
| 25 abr 2022 | 3,3500 | 4,9200 | 3,3500 | 4,2700 | 4,2700 | 652.370 |
| 22 abr 2022 | 3,2400 | 3,2700 | 3,1700 | 3,2700 | 3,2700 | 15.770 |
| 21 abr 2022 | 3,4000 | 3,4000 | 3,2700 | 3,2700 | 3,2700 | 6803 |
| 20 abr 2022 | 3,3650 | 3,3650 | 3,3500 | 3,3500 | 3,3500 | 5682 |
| 19 abr 2022 | 3,4100 | 3,4100 | 3,2250 | 3,3200 | 3,3200 | 13.345 |
| 14 abr 2022 | 3,3400 | 3,4200 | 3,3400 | 3,3500 | 3,3500 | 2622 |
| 13 abr 2022 | 3,4200 | 3,4950 | 3,3000 | 3,4200 | 3,4200 | 5657 |
| 12 abr 2022 | 3,3300 | 3,5000 | 3,2800 | 3,4200 | 3,4200 | 51.125 |
| 11 abr 2022 | 3,2500 | 3,3150 | 3,2100 | 3,2800 | 3,2800 | 5739 |
| 08 abr 2022 | 3,4300 | 3,4300 | 3,1800 | 3,3200 | 3,3200 | 47.682 |
| 07 abr 2022 | 3,3800 | 3,4300 | 3,3500 | 3,4300 | 3,4300 | 3112 |
| 06 abr 2022 | 3,4400 | 3,4500 | 3,3300 | 3,4000 | 3,4000 | 20.512 |
| 05 abr 2022 | 3,4800 | 3,4800 | 3,3550 | 3,3600 | 3,3600 | 15.099 |
| 04 abr 2022 | 3,3500 | 3,5000 | 3,3500 | 3,4650 | 3,4650 | 18.107 |
| 01 abr 2022 | 3,3400 | 3,5900 | 3,2000 | 3,3150 | 3,3150 | 54.256 |
| 31 mar 2022 | 3,5000 | 3,5000 | 3,3100 | 3,3150 | 3,3150 | 32.508 |
| 30 mar 2022 | 3,8100 | 3,8600 | 3,4600 | 3,5000 | 3,5000 | 144.776 |
| 29 mar 2022 | 3,9200 | 3,9500 | 3,8500 | 3,9000 | 3,9000 | 29.903 |
| 28 mar 2022 | 3,9150 | 3,9850 | 3,9000 | 3,9400 | 3,9400 | 18.498 |
| 25 mar 2022 | 3,9300 | 4,1000 | 3,8600 | 3,9050 | 3,9050 | 73.133 |
| 24 mar 2022 | 3,9000 | 3,9400 | 3,7900 | 3,9300 | 3,9300 | 33.387 |
| 23 mar 2022 | 3,8900 | 3,9300 | 3,7200 | 3,8900 | 3,8900 | 17.478 |
| 22 mar 2022 | 3,8100 | 4,0000 | 3,8000 | 3,8900 | 3,8900 | 40.350 |
| 21 mar 2022 | 3,7800 | 3,9500 | 3,7100 | 3,8000 | 3,8000 | 53.497 |
| 18 mar 2022 | 3,6500 | 3,8000 | 3,6000 | 3,7900 | 3,7900 | 101.898 |
| 17 mar 2022 | 3,6600 | 3,7000 | 3,5000 | 3,6000 | 3,6000 | 51.527 |
| 16 mar 2022 | 3,4100 | 3,7000 | 3,3900 | 3,6600 | 3,6600 | 59.205 |
| 15 mar 2022 | 3,5500 | 3,6300 | 3,3000 | 3,4850 | 3,4850 | 95.576 |
| 14 mar 2022 | 3,2000 | 3,7000 | 3,2000 | 3,6000 | 3,6000 | 104.262 |
| 11 mar 2022 | 3,2000 | 3,3000 | 3,0850 | 3,2000 | 3,2000 | 35.652 |
| 10 mar 2022 | 2,9500 | 3,2400 | 2,9400 | 3,1500 | 3,1500 | 102.349 |
| 09 mar 2022 | 2,7600 | 2,9800 | 2,7400 | 2,9300 | 2,9300 | 109.913 |
| 08 mar 2022 | 2,6000 | 2,7800 | 2,6000 | 2,7200 | 2,7200 | 45.626 |
| 07 mar 2022 | 2,9500 | 3,0200 | 2,5700 | 2,6000 | 2,6000 | 149.084 |
| 04 mar 2022 | 2,9900 | 3,0000 | 2,8500 | 2,9650 | 2,9650 | 26.764 |
| 03 mar 2022 | 3,0000 | 3,0600 | 2,9600 | 3,0200 | 3,0200 | 12.813 |
| 02 mar 2022 | 3,0400 | 3,2900 | 2,8600 | 3,0000 | 3,0000 | 39.354 |
| 01 mar 2022 | 3,0500 | 3,1000 | 2,9100 | 3,0700 | 3,0700 | 51.150 |
| 28 feb 2022 | 3,1800 | 3,2000 | 3,0200 | 3,0200 | 3,0200 | 51.105 |
| 25 feb 2022 | 3,0700 | 3,2500 | 3,0700 | 3,1800 | 3,1800 | 32.508 |
| 24 feb 2022 | 2,9000 | 3,1400 | 2,9000 | 3,1400 | 3,1400 | 91.404 |
| 23 feb 2022 | 3,0600 | 3,1650 | 3,0300 | 3,1400 | 3,1400 | 72.585 |
| 22 feb 2022 | 3,0700 | 3,1450 | 3,0000 | 3,0500 | 3,0500 | 53.081 |
| 21 feb 2022 | 3,3000 | 3,4500 | 3,1400 | 3,1400 | 3,1400 | 122.881 |
| 18 feb 2022 | 3,3100 | 3,3900 | 3,2800 | 3,3200 | 3,3200 | 14.439 |
| 17 feb 2022 | 3,4000 | 3,4400 | 3,3000 | 3,3000 | 3,3000 | 15.415 |
| 16 feb 2022 | 3,4000 | 3,4900 | 3,3000 | 3,3900 | 3,3900 | 17.499 |
| 15 feb 2022 | 3,3000 | 3,4500 | 3,2250 | 3,4400 | 3,4400 | 27.456 |
| 14 feb 2022 | 3,3500 | 3,3500 | 3,1500 | 3,3400 | 3,3400 | 44.308 |
| 11 feb 2022 | 3,2500 | 3,3800 | 3,1400 | 3,3800 | 3,3800 | 41.413 |
| 10 feb 2022 | 3,5300 | 3,5700 | 3,2400 | 3,2500 | 3,2500 | 49.491 |
| 09 feb 2022 | 3,6600 | 3,7450 | 3,4750 | 3,5000 | 3,5000 | 42.767 |
| 08 feb 2022 | 3,5200 | 3,7500 | 3,4500 | 3,6200 | 3,6200 | 48.003 |
| 07 feb 2022 | 3,4800 | 3,5800 | 3,2550 | 3,5200 | 3,5200 | 23.128 |
| 04 feb 2022 | 3,3700 | 3,4500 | 3,1800 | 3,4500 | 3,4500 | 18.195 |
| 03 feb 2022 | 3,4050 | 3,4400 | 3,2950 | 3,3600 | 3,3600 | 19.897 |
| 02 feb 2022 | 3,4900 | 3,6350 | 3,3950 | 3,5450 | 3,5450 | 58.399 |
| 01 feb 2022 | 3,2800 | 3,5450 | 3,2500 | 3,4400 | 3,4400 | 57.008 |
| 31 ene 2022 | 3,1000 | 3,2800 | 3,0300 | 3,2800 | 3,2800 | 35.412 |
| 28 ene 2022 | 3,1950 | 3,1950 | 2,9900 | 3,0650 | 3,0650 | 85.592 |
| 27 ene 2022 | 3,4100 | 3,4100 | 3,1700 | 3,2000 | 3,2000 | 77.241 |
| 26 ene 2022 | 3,3900 | 3,4500 | 3,3000 | 3,4200 | 3,4200 | 38.779 |
| 25 ene 2022 | 3,3300 | 3,4000 | 3,1600 | 3,4000 | 3,4000 | 32.021 |
| 24 ene 2022 | 3,2900 | 3,4350 | 3,2200 | 3,3000 | 3,3000 | 63.567 |
| 21 ene 2022 | 3,3800 | 3,3800 | 3,1550 | 3,2350 | 3,2350 | 145.669 |
| 20 ene 2022 | 3,5400 | 3,5400 | 3,3800 | 3,4050 | 3,4050 | 34.681 |
| 19 ene 2022 | 3,6850 | 3,7200 | 3,3700 | 3,5000 | 3,5000 | 75.885 |
| 18 ene 2022 | 3,9000 | 3,9700 | 3,6500 | 3,6500 | 3,6500 | 86.002 |
| 17 ene 2022 | 3,8900 | 3,9650 | 3,8900 | 3,9500 | 3,9500 | 10.949 |
| 14 ene 2022 | 3,8000 | 3,9700 | 3,7900 | 3,9200 | 3,9200 | 49.021 |
| 13 ene 2022 | 3,8600 | 3,9000 | 3,7600 | 3,9000 | 3,9000 | 18.871 |
| 12 ene 2022 | 3,7400 | 3,8800 | 3,6700 | 3,8800 | 3,8800 | 91.336 |
| 11 ene 2022 | 3,7200 | 3,7300 | 3,6550 | 3,7000 | 3,7000 | 15.565 |
| 10 ene 2022 | 3,6800 | 3,7800 | 3,6600 | 3,7300 | 3,7300 | 12.658 |
| 07 ene 2022 | 3,8000 | 3,8000 | 3,6900 | 3,7150 | 3,7150 | 87.280 |
| 06 ene 2022 | 4,0100 | 4,0100 | 3,7650 | 3,8000 | 3,8000 | 77.055 |
| 05 ene 2022 | 4,0000 | 4,0500 | 3,9300 | 4,0500 | 4,0500 | 20.862 |
| 04 ene 2022 | 4,1000 | 4,1000 | 3,9500 | 3,9950 | 3,9950 | 31.669 |
| 03 ene 2022 | 3,9100 | 4,1500 | 3,9100 | 4,1000 | 4,1000 | 11.334 |
| *Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías. | ||||||
Cargando más datos...
© 2022 Yahoo. Todos los derechos reservados.
