Llorente Cuenca Madrid SA (LLYC)

LLYC
🏛️ España →
8.80
Última Actualización: 2025-09-29
K-line por Minuto K-line Diario
Tiempo Precio de Apertura Precio Máximo Precio Mínimo Precio de Cierre Volumen
No hay datos de K-line por minuto disponibles
Fecha Precio de Apertura Precio Máximo Precio Mínimo Precio de Cierre Volumen
2023-12-29 8.40 8.40 8.05 8.35 0.0M
2023-12-28 8.65 8.65 8.40 8.40 0.0M
2023-12-27 8.65 8.70 8.65 8.70 0.0M
2023-12-22 8.65 8.65 8.65 8.65 0.0M
2023-12-21 8.65 8.65 8.65 8.65 0.0M
2023-12-20 8.65 8.65 8.65 8.65 0.0M
2023-12-19 8.45 8.60 8.45 8.60 0.0M
2023-12-18 8.40 8.45 8.20 8.35 0.0M
2023-12-15 8.60 8.60 8.50 8.50 0.0M
2023-12-14 8.70 8.70 8.70 8.65 0.0M
2023-12-13 8.65 8.70 8.65 8.65 0.0M
2023-12-12 8.50 8.50 8.50 8.60 0.0M
2023-12-11 8.60 8.60 8.60 8.60 0.0M
2023-12-08 8.60 8.60 8.60 8.60 0.0M
2023-12-07 8.60 8.60 8.60 8.60 0.0M
2023-12-06 8.60 8.60 8.60 8.60 0.0M
2023-12-05 8.60 8.60 8.60 8.60 0.0M
2023-12-04 8.60 8.60 8.60 8.60 0.0M
2023-12-01 8.70 8.70 8.60 8.60 0.0M
2023-11-30 8.75 8.75 8.75 8.75 0.0M
2023-11-29 8.75 8.75 8.75 8.75 0.0M
2023-11-28 8.75 8.75 8.75 8.75 0.0M
2023-11-27 8.75 8.75 8.75 8.75 0.0M
2023-11-24 8.80 8.80 8.65 8.75 0.0M
2023-11-23 8.90 8.90 8.90 8.95 0.0M
2023-11-22 8.95 8.95 8.85 8.95 0.0M
2023-11-21 8.80 8.80 8.80 8.80 0.0M
2023-11-20 8.75 8.75 8.75 8.80 0.0M
2023-11-17 8.80 8.80 8.80 8.80 0.0M
2023-11-16 8.80 8.80 8.80 8.80 0.0M
2023-11-15 8.85 8.85 8.85 8.80 0.0M
2023-11-14 8.80 8.80 8.80 8.80 0.0M
2023-11-13 8.80 8.80 8.80 8.80 0.0M
2023-11-10 9.10 9.10 8.80 8.80 0.0M
2023-11-09 8.80 8.90 8.80 8.90 0.0M
2023-11-08 8.95 8.95 8.95 8.85 0.0M
2023-11-07 8.85 8.85 8.85 8.85 0.0M
2023-11-06 8.85 9.00 8.85 8.85 0.0M
2023-11-03 8.90 8.90 8.90 8.90 0.0M
2023-11-02 8.90 8.90 8.90 8.90 0.0M
2023-11-01 8.90 8.90 8.90 8.90 0.0M
2023-10-31 8.90 8.90 8.90 8.90 0.0M
2023-10-30 9.00 9.00 9.00 8.90 0.0M
2023-10-27 8.80 8.80 8.80 8.90 0.0M
2023-10-26 8.80 8.80 8.80 8.90 0.0M
2023-10-25 8.90 8.90 8.90 8.90 0.0M
2023-10-24 8.80 8.90 8.80 8.90 0.0M
2023-10-23 9.00 9.00 8.90 9.10 0.0M
2023-10-20 9.10 9.10 9.10 9.10 0.0M
2023-10-19 9.00 9.10 8.90 9.10 0.0M
2023-10-18 9.10 9.10 9.10 9.10 0.0M
2023-10-17 9.10 9.10 9.10 9.00 0.0M
2023-10-16 9.10 9.10 9.10 9.00 0.0M
2023-10-13 9.10 9.20 9.10 9.00 0.0M
2023-10-12 9.00 9.00 9.00 9.00 0.0M
2023-10-11 9.10 9.10 9.10 9.00 0.0M
2023-10-10 9.00 9.00 9.00 9.00 0.0M
2023-10-09 9.00 9.00 9.00 9.00 0.0M
2023-10-06 9.00 9.00 8.90 9.00 0.0M
2023-10-05 9.20 9.20 9.00 9.00 0.0M
2023-10-04 9.30 9.30 9.30 9.30 0.0M
2023-10-03 9.50 9.50 9.50 9.40 0.0M
2023-10-02 9.40 9.50 9.40 9.40 0.0M
2023-09-29 9.60 9.60 9.40 9.50 0.0M
2023-09-28 9.70 9.70 9.70 9.80 0.0M
2023-09-27 9.70 9.70 9.70 9.80 0.0M
2023-09-26 9.80 9.80 9.80 9.80 0.0M
2023-09-25 9.80 9.80 9.80 9.80 0.0M
2023-09-22 9.80 9.80 9.80 9.80 0.0M
2023-09-21 9.80 9.80 9.70 9.80 0.0M
2023-09-20 9.90 9.90 9.90 9.90 0.0M
2023-09-19 10.00 10.10 9.80 9.90 0.0M
2023-09-18 10.10 10.10 10.10 10.10 0.0M
2023-09-15 10.10 10.10 10.10 10.10 0.0M
2023-09-14 10.10 10.10 10.10 10.10 0.0M
2023-09-13 10.10 10.10 10.10 10.10 0.0M
2023-09-12 10.10 10.10 10.10 10.00 0.0M
2023-09-11 10.00 10.00 10.00 10.00 0.0M
2023-09-08 10.00 10.00 10.00 10.00 0.0M
2023-09-07 10.00 10.00 10.00 10.00 0.0M
2023-09-06 10.00 10.00 10.00 10.00 0.0M
2023-09-05 10.00 10.00 10.00 10.00 0.0M
2023-09-04 10.00 10.00 10.00 10.00 0.0M
2023-09-01 10.00 10.00 10.00 10.00 0.0M
2023-08-31 10.00 10.00 10.00 10.00 0.0M
2023-08-30 10.00 10.20 10.00 10.00 0.0M
2023-08-29 10.00 10.00 10.00 10.00 0.0M
2023-08-28 10.10 10.10 10.10 10.00 0.0M
2023-08-25 10.10 10.10 10.10 10.20 0.0M
2023-08-24 10.10 10.10 10.10 10.20 0.0M
2023-08-23 10.10 10.10 10.10 10.20 0.0M
2023-08-22 10.20 10.20 10.20 10.20 0.0M
2023-08-21 10.40 10.40 10.40 10.20 0.0M
2023-08-18 10.20 10.20 10.20 10.20 0.0M
2023-08-17 10.20 10.20 10.20 10.20 0.0M
2023-08-16 10.20 10.20 10.20 10.20 0.0M
2023-08-15 10.20 10.20 10.20 10.20 0.0M
2023-08-14 10.30 10.30 10.30 10.30 0.0M
2023-08-11 10.30 10.30 10.30 10.30 0.0M
2023-08-10 10.30 10.30 10.30 10.30 0.0M
2023-08-09 10.20 10.30 10.20 10.30 0.0M
2023-08-08 10.30 10.30 10.30 10.30 0.0M
2023-08-07 10.30 10.30 10.30 10.30 0.0M
2023-08-04 10.10 10.10 10.10 10.30 0.0M
2023-08-03 10.30 10.30 10.30 10.30 0.0M
2023-08-02 10.40 10.40 10.30 10.30 0.0M
2023-08-01 10.60 10.60 10.40 10.60 0.0M
2023-07-31 10.60 10.60 10.60 10.60 0.0M
2023-07-28 10.30 10.30 10.30 10.40 0.0M
2023-07-27 10.40 10.40 10.40 10.40 0.0M
2023-07-26 10.40 10.50 10.40 10.40 0.0M
2023-07-25 10.40 10.40 10.40 10.40 0.0M
2023-07-24 10.40 10.40 10.30 10.40 0.0M
2023-07-21 10.30 10.30 10.30 10.40 0.0M
2023-07-20 10.30 10.30 10.30 10.40 0.0M
2023-07-19 10.40 10.40 10.30 10.40 0.0M
2023-07-18 10.30 10.40 10.00 10.30 0.0M
2023-07-17 10.30 10.30 10.30 10.20 0.0M
2023-07-14 10.20 10.20 10.20 10.20 0.0M
2023-07-13 10.20 10.20 10.20 10.20 0.0M
2023-07-12 10.27 10.27 10.17 10.17 0.0M
2023-07-11 10.17 10.27 10.17 10.27 0.0M
2023-07-10 10.46 10.46 10.46 10.27 0.0M
2023-07-07 10.27 10.27 10.27 10.27 0.0M
2023-07-06 10.27 10.27 10.27 10.27 0.0M
2023-07-05 10.37 10.46 10.27 10.27 0.0M
2023-07-04 10.17 10.37 10.17 10.37 0.0M
2023-07-03 10.46 10.46 10.07 10.37 0.0M
2023-06-30 10.66 10.66 10.46 10.66 0.0M
2023-06-29 10.76 10.76 10.66 10.66 0.0M
2023-06-28 10.46 10.66 10.37 10.66 0.0M
2023-06-27 10.56 10.56 10.07 10.37 0.0M
2023-06-26 10.56 10.56 10.56 10.56 0.0M
2023-06-23 10.46 10.56 10.46 10.56 0.0M
2023-06-22 10.27 10.27 10.27 10.46 0.0M
2023-06-21 10.46 10.46 10.46 10.46 0.0M
2023-06-20 10.46 10.46 10.46 10.46 0.0M
2023-06-19 10.66 10.66 10.27 10.46 0.0M
2023-06-16 10.46 10.46 10.46 10.46 0.0M
2023-06-15 10.27 10.27 10.27 10.27 0.0M
2023-06-14 10.27 10.37 10.27 10.27 0.0M
2023-06-13 10.27 10.27 10.17 10.27 0.0M
2023-06-12 10.27 10.37 10.27 10.27 0.0M
2023-06-09 10.17 10.37 10.17 10.27 0.0M
2023-06-08 10.17 10.17 10.17 10.17 0.0M
2023-06-07 10.07 10.07 10.07 10.07 0.0M
2023-06-06 10.76 10.76 10.27 10.27 0.0M
2023-06-05 10.46 10.66 10.46 10.66 0.0M
2023-06-02 10.60 10.60 10.60 10.46 0.0M
2023-06-01 10.86 10.86 10.37 10.46 0.0M
2023-05-31 10.90 10.90 10.90 10.76 0.0M
2023-05-30 10.66 10.66 10.66 10.76 0.0M
2023-05-29 10.76 10.76 10.56 10.76 0.0M
2023-05-26 10.90 10.90 10.90 10.76 0.0M
2023-05-25 10.56 10.56 10.56 10.76 0.0M
2023-05-24 10.76 10.76 10.76 10.76 0.0M
2023-05-23 10.66 10.66 10.66 10.86 0.0M
2023-05-22 10.66 10.66 10.56 10.86 0.0M
2023-05-19 10.86 10.86 10.86 10.86 0.0M
2023-05-18 10.76 10.76 10.66 10.76 0.0M
2023-05-17 11.00 11.00 11.00 10.86 0.0M
2023-05-16 10.76 10.86 10.76 10.86 0.0M
2023-05-15 10.86 10.86 10.86 10.86 0.0M
2023-05-12 10.90 10.90 10.90 10.76 0.0M
2023-05-11 10.76 10.76 10.76 10.76 0.0M
2023-05-10 11.06 11.06 11.06 11.06 0.0M
2023-05-09 11.25 11.25 11.06 11.06 0.0M
2023-05-08 11.16 11.16 11.16 11.16 0.0M
2023-05-05 10.96 11.06 10.86 11.06 0.0M
2023-05-04 10.86 10.86 10.86 10.86 0.0M
2023-05-03 10.96 10.96 10.96 10.96 0.0M
2023-05-02 10.86 10.86 10.86 10.96 0.0M
2023-04-28 10.86 10.86 10.86 10.96 0.0M
2023-04-27 10.86 10.96 10.76 10.96 0.0M
2023-04-26 10.76 10.76 10.76 10.76 0.0M
2023-04-25 10.76 10.76 10.76 10.76 0.0M
2023-04-24 10.66 10.66 10.66 10.76 0.0M
2023-04-21 10.66 10.66 10.66 10.76 0.0M
2023-04-20 10.76 10.76 10.76 10.76 0.0M
2023-04-19 10.66 10.76 10.66 10.76 0.0M
2023-04-18 10.46 10.46 10.46 10.46 0.0M
2023-04-17 10.37 10.46 10.37 10.37 0.0M
2023-04-14 10.56 10.56 10.37 10.37 0.0M
2023-04-13 10.46 10.46 10.46 10.46 0.0M
2023-04-12 10.46 10.56 10.46 10.46 0.0M
2023-04-11 10.07 10.37 10.07 10.37 0.0M
2023-04-06 10.37 10.37 10.37 10.27 0.0M
2023-04-05 10.27 10.27 10.27 10.27 0.0M
2023-04-04 10.07 10.07 10.07 10.07 0.0M
2023-04-03 10.07 10.17 9.97 10.07 0.0M
2023-03-31 10.30 10.30 10.30 10.17 0.0M
2023-03-30 10.07 10.07 10.07 10.17 0.0M
2023-03-29 10.07 10.07 10.07 10.17 0.0M
2023-03-28 10.27 10.27 10.07 10.17 0.0M
2023-03-27 9.97 9.97 9.97 10.17 0.0M
2023-03-24 9.97 10.17 9.97 10.17 0.0M
2023-03-23 10.60 10.60 10.60 10.46 0.0M
2023-03-22 10.60 10.60 10.60 10.46 0.0M
2023-03-21 10.60 10.60 10.60 10.46 0.0M
2023-03-20 10.27 10.27 10.17 10.46 0.0M
2023-03-17 10.37 10.37 10.37 10.46 0.0M
2023-03-16 10.56 10.56 10.46 10.46 0.0M
2023-03-15 10.46 10.66 10.46 10.66 0.0M
2023-03-14 10.66 10.66 10.46 10.56 0.0M
2023-03-13 10.86 10.86 10.76 10.96 0.0M
2023-03-10 11.16 11.16 10.86 10.96 0.0M
2023-03-09 11.06 11.06 10.96 10.96 0.0M
2023-03-08 11.06 11.35 11.06 11.35 0.0M
2023-03-07 10.76 11.16 10.76 11.01 0.0M
2023-03-06 10.76 10.76 10.66 11.01 0.0M
2023-03-03 10.86 10.86 10.86 11.01 0.0M
2023-03-02 11.01 11.01 11.01 11.01 0.0M
2023-03-01 11.01 11.01 11.01 11.35 0.0M
2023-02-28 10.91 11.35 10.66 11.35 0.0M
2023-02-27 11.06 11.25 11.06 11.25 0.0M
2023-02-24 11.40 11.40 11.40 11.25 0.0M
2023-02-23 11.30 11.30 11.30 11.25 0.0M
2023-02-22 10.76 11.25 10.66 11.25 0.0M
2023-02-21 10.96 10.96 10.76 10.91 0.0M
2023-02-20 11.01 11.01 11.01 10.91 0.0M
2023-02-17 11.25 11.35 10.66 10.91 0.0M
2023-02-16 11.50 11.80 11.30 11.65 0.0M
2023-02-15 10.66 11.40 10.66 11.35 0.0M
2023-02-14 9.87 10.51 9.64 10.42 0.0M
2023-02-13 9.26 9.81 9.26 9.71 0.0M
2023-02-10 9.20 9.20 9.20 9.08 0.0M
2023-02-09 9.20 9.20 9.08 9.08 0.0M
2023-02-08 9.34 9.44 9.20 9.20 0.0M
2023-02-07 9.46 9.46 9.38 9.38 0.0M
2023-02-06 9.48 9.60 9.48 9.58 0.0M
2023-02-03 9.38 9.52 9.38 9.38 0.0M
2023-02-02 9.38 9.46 9.36 9.38 0.0M
2023-02-01 9.52 9.52 9.36 9.42 0.0M
2023-01-31 9.58 9.58 9.58 9.58 0.0M
2023-01-30 9.77 9.77 9.58 9.58 0.0M
2023-01-27 9.73 9.77 9.73 9.77 0.0M
2023-01-26 9.73 9.75 9.73 9.67 0.0M
2023-01-25 9.56 9.73 9.56 9.67 0.0M
2023-01-24 9.56 9.56 9.48 9.50 0.0M
2023-01-23 9.44 9.50 9.44 9.50 0.0M
2023-01-20 9.38 9.54 9.32 9.38 0.0M
2023-01-19 9.69 9.69 9.40 9.42 0.0M
2023-01-18 9.69 9.69 9.69 9.62 0.0M
2023-01-17 9.77 9.77 9.62 9.62 0.0M
2023-01-16 9.83 9.83 9.71 9.77 0.0M
2023-01-13 10.00 10.00 10.00 9.87 0.0M
2023-01-12 9.92 9.92 9.92 9.87 0.0M
2023-01-11 9.87 9.87 9.87 9.87 0.0M
2023-01-10 10.00 10.00 10.00 9.87 0.0M
2023-01-09 9.71 9.87 9.67 9.87 0.0M
2023-01-06 9.90 9.90 9.90 9.77 0.0M
2023-01-05 9.87 9.87 9.71 9.77 0.0M
2023-01-04 9.71 9.87 9.71 9.77 0.0M
2023-01-03 9.90 9.90 9.90 9.77 0.0M
2023-01-02 9.77 9.83 9.69 9.77 0.0M