Mercados españoles cerrados
S&P 500
4.580,47 +67,43 (+1,49%) Nasdaq
15.357,18 +103,13 (+0,68%) NIKKEI 225
27.753,37 -182,25 (-0,65%) Dólar/Euro
1,1303 -0,0019 (-0,17%) Petróleo Brent
69,33 +0,46 (+0,67%) BTC-EUR
49.958,28 -1.612,87 (-3,13%)
LleidaNetworks Serveis Telemàtics, S.A. (LLN.MC)
MCE - MCE Precio demorado. Divisa en EUR
Añadir a la lista de favoritos
Al cierre: 05:35PM CET
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en EUR
| Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
|---|---|---|---|---|---|---|
| 02 dic 2021 | 4,2000 | 4,3000 | 4,0550 | 4,1400 | 4,1400 | 24.350 |
| 01 dic 2021 | 4,1300 | 4,2200 | 3,8000 | 4,2000 | 4,2000 | 48.519 |
| 30 nov 2021 | 3,9700 | 4,1300 | 3,9400 | 4,1000 | 4,1000 | 18.255 |
| 29 nov 2021 | 3,8800 | 4,2200 | 3,7400 | 4,0500 | 4,0500 | 104.716 |
| 26 nov 2021 | 3,9500 | 4,0300 | 3,7800 | 3,8750 | 3,8750 | 70.430 |
| 25 nov 2021 | 3,8700 | 3,9650 | 3,8400 | 3,8800 | 3,8800 | 71.350 |
| 24 nov 2021 | 3,9600 | 4,0950 | 3,8600 | 3,9200 | 3,9200 | 70.189 |
| 23 nov 2021 | 3,9300 | 3,9300 | 3,6550 | 3,9000 | 3,9000 | 120.048 |
| 22 nov 2021 | 4,0300 | 4,0500 | 3,9000 | 3,9000 | 3,9000 | 114.489 |
| 19 nov 2021 | 4,3000 | 4,3100 | 4,0750 | 4,1000 | 4,1000 | 43.549 |
| 18 nov 2021 | 4,4000 | 4,4200 | 4,2750 | 4,3450 | 4,3450 | 44.599 |
| 17 nov 2021 | 4,1600 | 4,3500 | 3,8550 | 4,2400 | 4,2400 | 170.448 |
| 16 nov 2021 | 4,2600 | 4,3100 | 4,1100 | 4,1800 | 4,1800 | 90.532 |
| 15 nov 2021 | 4,2700 | 4,3850 | 4,2400 | 4,2700 | 4,2700 | 78.558 |
| 12 nov 2021 | 4,2500 | 4,4250 | 4,2400 | 4,3200 | 4,3200 | 22.453 |
| 11 nov 2021 | 4,3200 | 4,3800 | 4,2950 | 4,3000 | 4,3000 | 19.650 |
| 10 nov 2021 | 4,4100 | 4,4100 | 4,3000 | 4,3800 | 4,3800 | 17.989 |
| 09 nov 2021 | 4,5350 | 4,5350 | 4,2500 | 4,4000 | 4,4000 | 126.229 |
| 08 nov 2021 | 4,7200 | 4,7200 | 4,4500 | 4,5350 | 4,5350 | 68.335 |
| 05 nov 2021 | 4,6800 | 4,7750 | 4,5400 | 4,7200 | 4,7200 | 105.534 |
| 04 nov 2021 | 4,8000 | 4,8300 | 4,7000 | 4,7100 | 4,7100 | 62.728 |
| 03 nov 2021 | 5,0000 | 5,0000 | 4,8250 | 4,8700 | 4,8700 | 33.547 |
| 02 nov 2021 | 4,9500 | 5,1000 | 4,8000 | 4,8800 | 4,8800 | 86.604 |
| 01 nov 2021 | 5,0200 | 5,0200 | 4,8300 | 4,9500 | 4,9500 | 43.825 |
| 29 oct 2021 | 5,0000 | 5,0400 | 4,9100 | 4,9350 | 4,9350 | 22.980 |
| 28 oct 2021 | 5,0500 | 5,1000 | 4,9900 | 5,0200 | 5,0200 | 21.980 |
| 27 oct 2021 | 5,0500 | 5,1300 | 4,9500 | 5,0500 | 5,0500 | 44.925 |
| 26 oct 2021 | 5,0800 | 5,1100 | 5,0000 | 5,0500 | 5,0500 | 40.043 |
| 25 oct 2021 | 5,3200 | 5,3200 | 5,0600 | 5,1800 | 5,1800 | 20.689 |
| 22 oct 2021 | 5,4700 | 5,4700 | 5,2400 | 5,2500 | 5,2500 | 26.579 |
| 21 oct 2021 | 5,4900 | 5,5000 | 5,3700 | 5,4800 | 5,4800 | 21.361 |
| 20 oct 2021 | 5,3300 | 5,8500 | 5,2300 | 5,4100 | 5,4100 | 148.295 |
| 19 oct 2021 | 5,3900 | 5,5500 | 5,3200 | 5,3400 | 5,3400 | 22.337 |
| 18 oct 2021 | 5,5300 | 5,9000 | 5,3200 | 5,3900 | 5,3900 | 132.207 |
| 15 oct 2021 | 5,2300 | 5,4900 | 5,0700 | 5,4500 | 5,4500 | 88.255 |
| 14 oct 2021 | 5,4900 | 5,4900 | 5,0200 | 5,1600 | 5,1600 | 138.333 |
| 13 oct 2021 | 5,1200 | 5,4800 | 5,0000 | 5,4600 | 5,4600 | 38.538 |
| 12 oct 2021 | 4,8800 | 5,2000 | 4,8600 | 5,2000 | 5,2000 | 18.234 |
| 11 oct 2021 | 4,9000 | 4,9300 | 4,8600 | 4,9200 | 4,9200 | 2512 |
| 08 oct 2021 | 4,9000 | 4,9800 | 4,8600 | 4,9000 | 4,9000 | 8166 |
| 07 oct 2021 | 4,8650 | 4,9250 | 4,8600 | 4,9000 | 4,9000 | 9223 |
| 06 oct 2021 | 4,8700 | 4,9200 | 4,8650 | 4,8650 | 4,8650 | 3572 |
| 05 oct 2021 | 5,0300 | 5,0300 | 4,8550 | 4,8850 | 4,8850 | 19.684 |
| 04 oct 2021 | 4,9450 | 5,2100 | 4,9250 | 5,0900 | 5,0900 | 17.850 |
| 01 oct 2021 | 4,9550 | 5,0300 | 4,9050 | 4,9950 | 4,9950 | 8006 |
| 30 sept 2021 | 5,1400 | 5,2500 | 4,8750 | 4,9850 | 4,9850 | 26.430 |
| 29 sept 2021 | 4,8900 | 5,1800 | 4,8600 | 5,0600 | 5,0600 | 496.917 |
| 28 sept 2021 | 4,9400 | 4,9400 | 4,8550 | 4,8550 | 4,8550 | 3847 |
| 27 sept 2021 | 5,0000 | 5,1100 | 4,8550 | 4,9300 | 4,9300 | 12.668 |
| 24 sept 2021 | 4,9500 | 5,1500 | 4,9200 | 5,1500 | 5,1500 | 14.294 |
| 23 sept 2021 | 4,9400 | 4,9700 | 4,9000 | 4,9100 | 4,9100 | 6380 |
| 22 sept 2021 | 4,9000 | 4,9900 | 4,8300 | 4,8400 | 4,8400 | 8821 |
| 21 sept 2021 | 4,9000 | 4,9850 | 4,8500 | 4,9100 | 4,9100 | 6675 |
| 20 sept 2021 | 4,9200 | 5,0000 | 4,8000 | 4,8500 | 4,8500 | 38.643 |
| 17 sept 2021 | 5,1600 | 5,1600 | 4,9600 | 4,9700 | 4,9700 | 5677 |
| 16 sept 2021 | 5,0800 | 5,1200 | 4,9150 | 5,0000 | 5,0000 | 17.966 |
| 15 sept 2021 | 5,1200 | 5,1500 | 5,0000 | 5,0800 | 5,0800 | 9588 |
| 14 sept 2021 | 5,1900 | 5,1900 | 5,0300 | 5,1000 | 5,1000 | 9603 |
| 13 sept 2021 | 5,1500 | 5,2500 | 5,0200 | 5,0500 | 5,0500 | 9582 |
| 10 sept 2021 | 5,3300 | 5,4900 | 5,1500 | 5,1500 | 5,1500 | 8676 |
| 09 sept 2021 | 5,4900 | 5,5400 | 5,2400 | 5,4500 | 5,4500 | 30.982 |
| 08 sept 2021 | 5,2000 | 5,5600 | 5,0800 | 5,4900 | 5,4900 | 49.580 |
| 07 sept 2021 | 5,0000 | 5,3400 | 5,0000 | 5,2000 | 5,2000 | 35.837 |
| 06 sept 2021 | 5,1700 | 5,1700 | 5,0200 | 5,0500 | 5,0500 | 21.572 |
| 03 sept 2021 | 5,2700 | 5,2800 | 5,0900 | 5,0900 | 5,0900 | 10.512 |
| 02 sept 2021 | 5,2800 | 5,3900 | 5,2200 | 5,2200 | 5,2200 | 10.877 |
| 01 sept 2021 | 5,3200 | 5,3900 | 5,2500 | 5,2500 | 5,2500 | 17.204 |
| 31 ago 2021 | 5,3400 | 5,4000 | 5,2700 | 5,3900 | 5,3900 | 18.389 |
| 30 ago 2021 | 5,2500 | 5,3200 | 5,2100 | 5,3200 | 5,3200 | 11.530 |
| 27 ago 2021 | 5,3000 | 5,4000 | 5,2500 | 5,2600 | 5,2600 | 11.031 |
| 26 ago 2021 | 5,3000 | 5,4100 | 5,3000 | 5,4000 | 5,4000 | 20.834 |
| 25 ago 2021 | 5,3600 | 5,3900 | 5,2800 | 5,3100 | 5,3100 | 32.761 |
| 24 ago 2021 | 5,3500 | 5,3900 | 5,3000 | 5,3600 | 5,3600 | 27.449 |
| 23 ago 2021 | 5,4400 | 5,4500 | 5,3100 | 5,4000 | 5,4000 | 24.931 |
| 20 ago 2021 | 5,5000 | 5,5000 | 5,3300 | 5,4400 | 5,4400 | 28.027 |
| 19 ago 2021 | 5,5500 | 5,6500 | 5,4700 | 5,5600 | 5,5600 | 6311 |
| 18 ago 2021 | 5,5800 | 5,6500 | 5,5500 | 5,6000 | 5,6000 | 14.320 |
| 17 ago 2021 | 5,5100 | 5,5800 | 5,5000 | 5,5700 | 5,5700 | 4578 |
| 16 ago 2021 | 5,5000 | 5,5800 | 5,4000 | 5,4900 | 5,4900 | 7692 |
| 13 ago 2021 | 5,6800 | 5,7000 | 5,5000 | 5,5000 | 5,5000 | 15.028 |
| 12 ago 2021 | 5,5800 | 5,7000 | 5,5400 | 5,6800 | 5,6800 | 6173 |
| 11 ago 2021 | 5,6900 | 5,7500 | 5,6000 | 5,7500 | 5,7500 | 14.457 |
| 10 ago 2021 | 5,7000 | 5,7500 | 5,6000 | 5,7000 | 5,7000 | 18.611 |
| 09 ago 2021 | 5,8000 | 5,8000 | 5,5500 | 5,7500 | 5,7500 | 11.641 |
| 06 ago 2021 | 5,6500 | 5,8000 | 5,6500 | 5,8000 | 5,8000 | 11.013 |
| 05 ago 2021 | 5,7800 | 5,8500 | 5,5400 | 5,8000 | 5,8000 | 35.675 |
| 04 ago 2021 | 5,6500 | 5,8000 | 5,6500 | 5,7200 | 5,7200 | 20.120 |
| 03 ago 2021 | 5,4000 | 5,6700 | 5,2700 | 5,6000 | 5,6000 | 25.878 |
| 02 ago 2021 | 5,3000 | 5,4300 | 5,3000 | 5,4000 | 5,4000 | 12.865 |
| 30 jul 2021 | 5,4500 | 5,4500 | 5,3100 | 5,3500 | 5,3500 | 17.731 |
| 29 jul 2021 | 5,4600 | 5,4700 | 5,3600 | 5,3600 | 5,3600 | 11.634 |
| 28 jul 2021 | 5,4600 | 5,4700 | 5,3400 | 5,3900 | 5,3900 | 7525 |
| 27 jul 2021 | 5,4000 | 5,4500 | 5,2000 | 5,3900 | 5,3900 | 36.898 |
| 26 jul 2021 | 5,4800 | 5,4800 | 5,2700 | 5,3300 | 5,3300 | 24.802 |
| 23 jul 2021 | 5,6000 | 5,6000 | 5,4000 | 5,4000 | 5,4000 | 47.166 |
| 22 jul 2021 | 5,6000 | 5,7200 | 5,5700 | 5,6000 | 5,6000 | 27.257 |
| 21 jul 2021 | 5,6100 | 5,7300 | 5,5300 | 5,5900 | 5,5900 | 40.896 |
| 20 jul 2021 | 5,7000 | 5,8400 | 5,6000 | 5,7000 | 5,7000 | 26.914 |
| 19 jul 2021 | 5,8200 | 5,9700 | 5,6500 | 5,9200 | 5,9200 | 53.268 |
| 16 jul 2021 | 5,8000 | 6,1000 | 5,8000 | 5,9500 | 5,9500 | 34.227 |
| *Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías. | ||||||
Cargando más datos...
© 2021 Yahoo. Todos los derechos reservados.
