Finanzas.com

Recordar mis datos | 縊lvidaste tu contrase馻?

Cotizaciones

LINGOTES (LGT)LINGOTES (LGT)

0,100,61 %
16,45

Hist髍ico cotizaciones

Exportar a: PDF Excel
Fecha Apertura Cierre Dif.% M醲imo M韓imo Volumen
22/05/2019 16,550 16,450 0,61 16,600 16,100 2.365
21/05/2019 16,500 16,350 -1,51 16,500 16,000 12.311
20/05/2019 16,950 16,600 -2,06 16,950 16,350 8.766
17/05/2019 16,950 16,950 0,30 17,000 16,700 10.316
16/05/2019 16,000 16,900 5,96 16,900 16,000 16.639
15/05/2019 15,700 15,950 1,92 16,000 15,450 8.517
14/05/2019 15,400 15,650 0,97 15,700 15,250 4.401
13/05/2019 15,550 15,500 0,32 15,700 15,200 8.810
10/05/2019 15,250 15,450 0,65 15,650 15,250 1.279
09/05/2019 15,250 15,350 0,99 15,450 14,700 22.043
08/05/2019 15,250 15,200 -0,33 15,550 15,200 1.329
07/05/2019 15,250 15,250 0,00 15,250 15,250 547
06/05/2019 15,250 15,250 -0,33 15,500 15,250 1.889
03/05/2019 15,500 15,300 -0,65 15,600 15,200 5.418
02/05/2019 15,300 15,400 3,36 15,400 15,250 9.299
30/04/2019 15,000 14,900 -0,67 15,150 14,900 3.915
29/04/2019 15,400 15,000 0,00 15,400 15,100 138
26/04/2019 15,000 15,000 0,00 15,200 15,000 317
25/04/2019 15,250 15,000 -1,64 15,300 14,900 3.880
24/04/2019 14,900 15,250 3,39 15,250 14,900 2.020
23/04/2019 15,250 14,750 0,00 15,250 14,850 310
18/04/2019 14,750 14,750 0,00 14,750 14,750 --
17/04/2019 14,850 14,750 0,00 14,900 14,850 89
16/04/2019 14,750 14,750 0,00 14,750 14,750 --
15/04/2019 14,900 14,750 -1,01 15,100 14,700 1.040
12/04/2019 14,900 14,900 0,00 14,900 14,900 200
11/04/2019 14,900 14,900 2,05 15,000 14,650 719
10/04/2019 14,650 14,600 -2,01 15,000 14,600 1.247
09/04/2019 14,950 14,900 0,68 14,950 14,600 1.338
08/04/2019 14,700 14,800 1,72 15,100 14,550 2.671
05/04/2019 14,300 14,550 1,04 14,600 14,300 7.263
04/04/2019 14,400 14,400 -0,35 14,400 14,300 6.342
03/04/2019 14,600 14,450 0,00 14,600 14,400 1.550
02/04/2019 14,500 14,450 -0,34 14,550 14,400 3.639
01/04/2019 14,500 14,500 0,69 14,650 14,500 1.517
29/03/2019 14,400 14,400 0,28 14,680 14,400 1.021
28/03/2019 14,420 14,360 -0,28 14,600 14,360 2.646
27/03/2019 14,800 14,400 0,00 14,800 14,400 685
26/03/2019 14,960 14,400 0,28 14,960 14,360 3.676
25/03/2019 14,320 14,360 -1,91 14,780 14,320 1.437
22/03/2019 14,240 14,640 3,24 14,660 14,240 4.459
21/03/2019 14,160 14,180 0,14 14,660 14,160 7.262
20/03/2019 14,140 14,160 0,14 14,180 14,140 1.466
19/03/2019 14,100 14,140 -0,70 14,140 14,100 3.568
18/03/2019 14,200 14,240 0,28 14,240 14,100 4.517
15/03/2019 14,200 14,200 0,71 14,200 14,200 1.660
14/03/2019 14,140 14,100 -0,14 14,140 14,100 1.133
13/03/2019 14,100 14,120 0,14 14,300 14,100 3.850
12/03/2019 14,300 14,100 -1,54 14,300 14,100 3.474
11/03/2019 14,600 14,320 -0,69 14,600 14,300 2.854
08/03/2019 14,420 14,420 0,14 14,420 14,400 1.195
07/03/2019 14,400 14,400 0,00 14,400 14,340 4.533
06/03/2019 14,400 14,400 0,00 14,600 14,400 3.556
05/03/2019 14,800 14,400 -2,70 14,800 14,400 14.657
04/03/2019 14,940 14,800 -1,33 15,000 14,800 7.979
01/03/2019 15,000 15,000 0,00 15,700 14,900 14.589
28/02/2019 15,700 15,000 -2,98 15,700 14,840 22.285
27/02/2019 15,160 15,460 1,58 15,480 15,160 1.210
26/02/2019 15,300 15,220 0,00 15,300 15,100 421
25/02/2019 15,120 15,220 0,53 15,480 15,020 2.558
22/02/2019 15,120 15,140 -0,13 15,140 15,120 1.217
21/02/2019 15,120 15,160 -0,26 15,500 15,120 1.248
20/02/2019 15,400 15,200 0,00 15,400 15,120 253
19/02/2019 15,200 15,200 0,53 15,360 15,120 1.037
18/02/2019 14,960 15,120 1,61 15,180 14,740 10.261
15/02/2019 14,500 14,880 2,34 14,880 14,500 3.555
14/02/2019 14,540 14,540 -0,27 14,760 14,500 1.138
13/02/2019 14,540 14,580 0,28 14,740 14,540 648
12/02/2019 14,540 14,540 0,00 14,800 14,540 4.854
11/02/2019 14,700 14,540 0,00 14,700 14,520 408
08/02/2019 14,880 14,540 0,14 14,880 14,520 2.032
07/02/2019 14,540 14,520 -0,27 14,560 14,520 1.368
06/02/2019 14,620 14,560 0,00 14,900 14,500 3.268
05/02/2019 14,500 14,560 0,41 14,700 14,500 2.158
04/02/2019 14,720 14,500 0,00 14,720 14,500 3.489
01/02/2019 14,580 14,500 -2,68 14,800 14,500 9.537
31/01/2019 14,720 14,900 2,76 14,900 14,500 6.727
30/01/2019 14,880 14,500 -2,42 14,880 14,460 800
29/01/2019 14,160 14,860 1,92 14,860 14,160 4.678
28/01/2019 14,400 14,580 -0,55 14,820 14,400 5.496
25/01/2019 14,400 14,660 -0,41 14,820 14,400 1.616
24/01/2019 14,980 14,720 -0,81 14,980 14,400 3.595
23/01/2019 14,840 14,840 -2,37 15,020 14,820 2.718
22/01/2019 15,000 15,200 -2,06 15,300 14,840 4.188
21/01/2019 14,900 15,520 4,16 15,520 14,900 10.063
18/01/2019 14,940 14,900 0,95 14,960 14,580 2.890
17/01/2019 14,820 14,760 -0,67 14,940 14,660 2.657
16/01/2019 14,740 14,860 1,64 15,040 14,500 7.333
15/01/2019 14,500 14,620 1,53 14,640 14,400 6.176
14/01/2019 14,640 14,400 -0,28 14,640 14,380 5.060
11/01/2019 14,560 14,440 -0,28 14,860 14,360 13.117
10/01/2019 14,300 14,480 2,70 14,800 14,240 17.549
09/01/2019 13,840 14,100 6,98 14,100 12,940 13.927
08/01/2019 12,180 13,180 6,63 13,880 12,180 14.000
07/01/2019 11,800 12,360 7,48 13,200 11,800 11.342
04/01/2019 11,320 11,500 4,36 11,860 11,120 10.233
03/01/2019 11,340 11,020 0,00 11,360 11,000 10.067
02/01/2019 11,000 11,020 0,18 11,380 11,000 5.665
31/12/2018 11,000 11,000 0,00 11,340 10,600 14.889
28/12/2018 11,000 11,000 -0,18 11,480 10,960 16.892
27/12/2018 11,300 11,020 -0,36 11,480 11,000 15.820
24/12/2018 11,260 11,060 -1,78 11,260 11,040 2.961
21/12/2018 11,280 11,260 2,18 11,300 11,120 6.118
20/12/2018 11,320 11,020 -2,65 11,320 11,000 11.360
19/12/2018 12,100 11,320 -5,67 12,100 10,580 31.471
18/12/2018 12,700 12,000 -5,36 12,700 11,800 16.516
17/12/2018 13,000 12,680 -3,79 13,000 12,660 1.005
14/12/2018 12,700 13,180 1,38 13,180 12,520 4.420
13/12/2018 13,200 13,000 0,00 13,200 12,680 4.645
12/12/2018 12,640 13,000 2,36 13,000 12,500 4.178
11/12/2018 12,740 12,700 -0,78 12,960 12,540 6.390
10/12/2018 13,500 12,800 -3,03 13,500 12,700 1.872
07/12/2018 13,400 13,200 -1,79 13,400 13,200 6.055
06/12/2018 13,440 13,440 1,82 13,560 13,240 5.828
05/12/2018 13,200 13,200 -0,75 13,240 13,200 1.090
04/12/2018 13,500 13,300 -1,77 13,560 13,300 3.969
03/12/2018 13,980 13,540 0,30 13,980 13,500 1.955
30/11/2018 13,500 13,500 1,50 13,500 13,100 1.762
29/11/2018 13,600 13,300 -0,15 13,600 13,260 4.625
28/11/2018 13,600 13,320 -2,77 13,600 13,300 1.677
27/11/2018 13,700 13,700 1,78 13,700 13,460 5.016
26/11/2018 13,440 13,460 0,15 13,500 13,040 4.352
23/11/2018 12,900 13,440 4,51 13,440 12,900 8.020
22/11/2018 12,900 12,860 1,42 12,960 12,600 5.543
21/11/2018 13,100 12,680 -4,52 13,440 12,640 21.432
20/11/2018 13,100 13,280 1,22 13,300 13,080 1.904
19/11/2018 13,100 13,120 0,61 13,380 13,100 1.320
16/11/2018 13,440 13,040 -3,41 13,440 13,040 7.408
15/11/2018 13,080 13,500 1,50 13,500 13,000 19.593
14/11/2018 13,700 13,300 -2,92 13,700 13,000 12.116
13/11/2018 13,520 13,700 -0,87 13,820 13,520 1.988
12/11/2018 14,000 13,820 -2,12 14,160 13,800 2.336
09/11/2018 14,120 14,120 -2,08 14,440 14,120 4.646
08/11/2018 14,880 14,420 0,84 14,880 14,200 3.882
07/11/2018 14,700 14,300 -1,11 14,700 14,280 3.122
06/11/2018 14,840 14,460 -2,30 14,900 14,300 1.746
05/11/2018 14,800 14,800 1,09 14,960 14,500 730
02/11/2018 14,040 14,640 4,57 14,640 13,820 6.616
01/11/2018 13,860 14,000 0,00 14,040 13,860 2.229
31/10/2018 13,760 14,000 0,00 14,200 13,760 3.401
30/10/2018 14,240 14,000 -1,41 14,240 13,740 1.229
29/10/2018 14,100 14,200 3,80 14,240 13,900 5.897
26/10/2018 13,660 13,680 3,32 13,780 13,540 3.748
25/10/2018 13,420 13,240 -1,93 13,880 13,020 13.041
24/10/2018 13,000 13,500 3,85 13,580 13,000 9.582
23/10/2018 14,000 13,000 -10,96 14,260 12,620 75.974
22/10/2018 15,100 14,600 -3,31 15,500 14,440 7.274
19/10/2018 15,140 15,100 -1,56 15,480 15,100 2.153
18/10/2018 15,340 15,340 -0,90 15,500 15,340 567
17/10/2018 15,300 15,480 -0,13 15,800 15,300 882
16/10/2018 15,500 15,500 2,65 15,740 15,180 1.015
15/10/2018 15,440 15,100 -2,20 15,760 15,100 6.617
12/10/2018 15,040 15,440 1,58 15,480 15,040 1.620
11/10/2018 15,980 15,200 -5,24 15,980 15,180 18.871
10/10/2018 16,520 16,040 -2,79 16,600 16,000 26.354
09/10/2018 16,500 16,500 0,00 16,600 16,500 15.283
08/10/2018 16,520 16,500 0,00 16,660 16,500 1.681
05/10/2018 16,520 16,500 -1,08 16,680 16,500 4.956
04/10/2018 16,500 16,680 0,00 16,760 16,500 1.580
03/10/2018 16,500 16,680 1,09 16,680 16,500 2.741
02/10/2018 16,680 16,500 -0,60 16,680 16,500 1.333
01/10/2018 16,500 16,600 0,00 16,680 16,500 3.896
28/09/2018 16,680 16,600 0,00 16,680 16,500 6.109
27/09/2018 16,500 16,600 0,48 16,700 16,500 3.783
26/09/2018 16,520 16,520 0,00 16,720 16,500 4.656
25/09/2018 16,800 16,520 0,00 16,800 16,520 4.586
24/09/2018 16,820 16,520 -0,48 16,820 16,400 15.253
21/09/2018 16,600 16,600 0,12 16,760 16,600 2.348
20/09/2018 16,580 16,580 0,00 16,780 16,560 2.784
19/09/2018 16,620 16,580 -0,24 16,620 16,540 2.376
18/09/2018 16,620 16,620 -0,12 16,680 16,600 2.928
17/09/2018 16,800 16,640 -1,07 16,920 16,600 3.785
14/09/2018 16,680 16,820 1,20 16,860 16,660 1.171
13/09/2018 16,640 16,620 -0,60 16,700 16,600 2.421
12/09/2018 16,720 16,720 -1,18 17,000 16,600 7.823
11/09/2018 16,660 16,920 -0,47 16,980 16,660 3.297
10/09/2018 16,600 17,000 1,80 17,000 16,540 7.000
07/09/2018 16,580 16,700 0,60 16,980 16,560 3.536
06/09/2018 16,800 16,600 -1,19 16,980 16,600 2.548
05/09/2018 16,700 16,800 -0,12 16,980 16,540 2.031
04/09/2018 17,380 16,820 0,00 17,380 16,760 3.104
03/09/2018 17,020 16,820 -1,98 17,140 16,740 2.111
31/08/2018 16,500 17,160 4,00 17,400 16,500 12.824
30/08/2018 16,520 16,500 0,00 16,700 16,500 4.553
29/08/2018 16,680 16,500 -0,36 16,680 16,500 11.847
28/08/2018 16,580 16,560 -0,12 16,780 16,560 2.449
27/08/2018 16,800 16,580 0,12 16,820 16,540 3.434
24/08/2018 16,540 16,560 -0,36 16,780 16,520 1.773
23/08/2018 16,840 16,620 -1,19 16,840 16,560 5.042
22/08/2018 17,000 16,820 0,00 17,000 16,800 2.961
21/08/2018 17,100 16,820 -1,06 17,100 16,740 3.900
20/08/2018 17,080 17,000 2,29 17,200 16,600 7.786
17/08/2018 16,600 16,620 0,73 16,880 16,600 3.092
16/08/2018 16,620 16,500 -0,72 16,840 16,500 5.203
15/08/2018 16,640 16,620 -0,72 16,940 16,600 2.460
14/08/2018 16,620 16,740 0,12 16,900 16,620 2.809
13/08/2018 17,000 16,720 -1,65 17,000 16,620 765
10/08/2018 16,780 17,000 2,29 17,020 16,620 1.021
09/08/2018 16,920 16,620 -1,77 16,920 16,600 2.956
08/08/2018 17,200 16,920 -0,35 17,200 16,680 4.364
07/08/2018 17,000 16,980 -0,24 17,180 16,900 1.257
06/08/2018 16,740 17,020 1,55 17,440 16,720 2.444
03/08/2018 17,300 16,760 -0,59 17,300 16,740 2.558
02/08/2018 16,720 16,860 2,06 17,500 16,500 18.647
01/08/2018 16,500 16,520 -1,43 16,840 16,400 25.752
31/07/2018 17,100 16,760 -1,99 17,100 16,540 4.369
30/07/2018 17,180 17,100 -1,16 17,180 17,060 1.587
27/07/2018 17,040 17,300 0,82 17,420 17,040 1.560
26/07/2018 17,220 17,160 -0,23 17,300 17,020 1.420
25/07/2018 17,420 17,200 -0,81 17,420 17,200 1.423
24/07/2018 17,060 17,340 -0,46 17,480 17,060 1.293
23/07/2018 17,600 17,420 -1,58 17,600 17,200 2.122
20/07/2018 17,460 17,700 0,11 17,800 17,460 7.780
19/07/2018 17,680 17,680 0,80 17,700 17,300 6.061
18/07/2018 17,380 17,540 3,06 17,740 17,280 11.227
17/07/2018 17,040 17,020 -1,05 17,340 17,020 3.491
16/07/2018 17,100 17,200 0,82 17,260 17,100 2.403
13/07/2018 17,480 17,060 -1,39 17,480 17,020 3.465
12/07/2018 17,140 17,300 0,93 17,360 17,020 2.918
11/07/2018 17,500 17,140 -1,15 17,520 17,020 1.977
10/07/2018 17,660 17,340 -2,25 17,780 17,160 2.585
09/07/2018 17,300 17,740 2,54 17,800 17,300 5.284
06/07/2018 17,280 17,300 1,76 17,680 17,200 5.285
05/07/2018 17,160 17,000 1,19 17,240 16,980 2.473
04/07/2018 16,860 16,800 0,24 17,120 16,800 3.961
03/07/2018 16,200 16,760 2,44 17,840 16,120 16.783
02/07/2018 16,540 16,360 -0,49 16,600 16,000 11.483
29/06/2018 16,700 16,440 -1,08 16,700 16,400 4.362
28/06/2018 16,780 16,620 0,48 16,780 16,520 2.878
27/06/2018 16,760 16,540 -0,60 17,000 16,380 7.348
26/06/2018 16,380 16,640 1,59 16,880 16,360 20.339
25/06/2018 16,960 16,380 -3,76 16,960 16,380 19.561
22/06/2018 16,920 17,020 0,12 17,320 16,920 7.368
21/06/2018 17,500 17,000 -3,19 17,780 16,700 17.059
20/06/2018 17,280 17,560 2,21 17,600 17,260 15.194
19/06/2018 17,700 17,180 -3,48 17,760 16,920 38.664
18/06/2018 17,880 17,800 -0,78 17,940 17,800 6.739
15/06/2018 18,300 17,940 -1,10 18,300 17,800 11.000
14/06/2018 17,820 18,140 1,11 18,400 17,800 9.128
13/06/2018 17,800 17,940 0,67 18,200 17,800 16.201
12/06/2018 17,800 17,820 0,11 17,900 17,800 14.611
11/06/2018 17,840 17,800 -0,45 18,120 17,700 17.669
08/06/2018 18,040 17,880 -1,43 18,040 17,720 7.959
07/06/2018 17,840 18,140 2,14 18,300 17,840 19.272
06/06/2018 18,640 17,760 -5,63 18,720 17,720 31.700
05/06/2018 19,140 18,820 -1,47 19,140 18,500 16.661
04/06/2018 19,420 19,100 0,55 19,600 18,640 29.174
01/06/2018 18,514 18,996 2,50 19,575 18,514 44.858
31/05/2018 19,334 18,533 -3,90 19,334 18,456 36.617
30/05/2018 19,961 19,286 -3,38 20,153 19,131 35.804
29/05/2018 19,247 19,961 3,92 20,153 19,016 54.500
28/05/2018 19,334 19,208 1,84 19,382 19,035 17.356
25/05/2018 18,996 18,861 0,31 19,266 18,649 40.374
24/05/2018 18,032 18,803 4,28 18,996 17,955 34.315
publicidad
publicidad