Vocento 15 años 16 de Diciembre, 04:31 am
publicidad

Recordar mis datos | ¿Olvidaste tu contraseña?

Cotizaciones

LINGOTES (LGT)LINGOTES (LGT)

-0,42-2,34 %
17,51

Histórico cotizaciones

Exportar a: PDF Excel
Fecha Apertura Cierre Dif.% Máximo Mínimo Volumen
15/12/2017 17,800 17,510 -2,34 17,800 17,495 6.305
14/12/2017 17,800 17,930 0,73 17,995 17,800 3.680
13/12/2017 18,065 17,800 0,17 18,065 17,750 5.922
12/12/2017 17,750 17,770 -1,00 18,095 17,750 5.523
11/12/2017 17,950 17,950 0,36 18,050 17,705 5.257
08/12/2017 17,885 17,885 -0,64 17,890 17,775 1.266
07/12/2017 17,980 18,000 0,39 18,160 17,685 7.508
06/12/2017 17,925 17,930 0,17 17,930 17,700 5.317
05/12/2017 17,975 17,900 0,90 17,975 17,330 4.895
04/12/2017 17,650 17,740 0,23 17,965 17,450 13.077
01/12/2017 17,810 17,700 -1,14 18,125 17,550 4.464
30/11/2017 17,945 17,905 0,17 18,250 17,885 14.208
29/11/2017 17,900 17,875 0,70 17,995 17,710 12.769
28/11/2017 17,400 17,750 1,43 17,800 17,400 11.056
27/11/2017 17,500 17,500 0,29 17,680 17,300 3.199
24/11/2017 17,390 17,450 2,65 17,500 17,200 18.039
23/11/2017 17,195 17,000 -0,79 17,500 17,000 23.606
22/11/2017 17,200 17,135 -0,35 17,600 16,780 34.552
21/11/2017 16,260 17,195 6,21 17,495 16,260 79.869
20/11/2017 15,850 16,190 2,15 16,190 15,850 7.174
17/11/2017 15,825 15,850 0,96 16,190 15,530 8.490
16/11/2017 15,380 15,700 1,62 15,950 15,380 4.667
15/11/2017 15,595 15,450 0,36 15,595 15,200 12.164
14/11/2017 15,275 15,395 -0,32 15,560 15,250 6.338
13/11/2017 15,630 15,445 -0,68 15,630 15,285 1.311
10/11/2017 15,440 15,550 2,10 15,550 15,150 45.562
09/11/2017 15,250 15,230 -0,20 15,515 15,200 6.549
08/11/2017 15,200 15,260 0,39 15,300 15,000 11.679
07/11/2017 15,300 15,200 -0,03 15,370 15,180 10.850
06/11/2017 15,530 15,205 -1,46 15,530 15,170 6.922
03/11/2017 15,500 15,430 -0,52 15,650 15,395 1.427
02/11/2017 15,505 15,510 -0,89 15,700 15,450 5.931
01/11/2017 15,490 15,650 1,29 15,650 15,400 4.669
31/10/2017 15,110 15,450 2,25 15,450 15,000 12.833
30/10/2017 15,550 15,110 -1,88 15,600 14,820 25.726
27/10/2017 15,305 15,400 0,33 15,550 15,305 7.014
26/10/2017 15,150 15,350 -0,36 15,640 15,150 7.082
25/10/2017 15,605 15,405 0,36 15,605 15,350 3.007
24/10/2017 15,650 15,350 -1,00 15,650 15,350 4.795
23/10/2017 15,500 15,505 0,03 15,650 15,250 6.625
20/10/2017 15,600 15,500 -0,45 15,795 15,500 4.087
19/10/2017 15,900 15,570 -0,16 15,900 15,500 2.947
18/10/2017 15,590 15,595 -0,35 15,910 15,580 4.544
17/10/2017 15,625 15,650 -1,26 16,095 15,625 5.933
16/10/2017 16,100 15,850 0,13 16,100 15,500 8.589
13/10/2017 16,200 15,830 -1,16 16,200 15,760 6.960
12/10/2017 15,215 16,015 2,10 16,100 15,215 9.254
11/10/2017 15,850 15,685 5,98 15,850 15,395 14.806
10/10/2017 15,930 14,800 -5,97 15,930 14,625 35.047
09/10/2017 15,990 15,740 4,27 16,200 15,525 42.115
06/10/2017 14,490 15,095 3,96 15,550 14,465 12.946
05/10/2017 14,255 14,520 1,15 14,690 14,255 5.787
04/10/2017 14,730 14,355 -1,00 14,730 14,300 8.834
03/10/2017 14,500 14,500 0,69 14,750 14,380 6.043
02/10/2017 14,550 14,400 -2,31 14,700 14,160 10.114
29/09/2017 14,200 14,740 2,18 14,945 14,110 14.156
28/09/2017 14,000 14,425 3,18 14,730 14,000 22.211
27/09/2017 14,790 13,980 -4,61 14,790 13,850 64.936
26/09/2017 15,260 14,655 -4,06 15,585 14,655 22.630
25/09/2017 15,600 15,275 -2,08 15,600 15,260 3.206
22/09/2017 15,100 15,600 2,90 15,600 15,100 14.869
21/09/2017 15,200 15,160 0,00 15,400 15,150 23.051
20/09/2017 15,685 15,160 -2,60 15,685 15,130 8.708
19/09/2017 15,560 15,565 0,03 15,700 15,350 3.245
18/09/2017 15,830 15,560 -0,89 15,830 15,300 16.020
15/09/2017 16,030 15,700 1,29 16,030 15,075 21.943
14/09/2017 15,770 15,500 -1,59 15,850 15,500 8.580
13/09/2017 15,645 15,750 1,88 15,785 15,550 6.906
12/09/2017 15,425 15,460 2,11 15,510 15,205 31.178
11/09/2017 16,580 15,140 -9,29 16,580 15,120 133.363
08/09/2017 16,995 16,690 -0,39 16,995 16,550 2.149
07/09/2017 16,810 16,755 -0,30 17,085 16,750 3.603
06/09/2017 16,810 16,805 -0,83 17,095 16,805 23.783
05/09/2017 16,800 16,945 0,47 17,135 16,750 3.065
04/09/2017 16,805 16,865 -0,56 17,135 16,700 18.087
01/09/2017 16,930 16,960 -0,56 17,000 16,900 3.848
31/08/2017 16,850 17,055 1,22 17,245 16,850 995
30/08/2017 17,390 16,850 -1,35 17,390 16,850 6.480
29/08/2017 17,180 17,080 -1,70 17,370 16,855 4.422
28/08/2017 16,950 17,375 1,91 17,540 16,660 10.072
25/08/2017 16,710 17,050 0,92 17,690 16,660 11.075
24/08/2017 17,150 16,895 -1,49 17,150 16,810 955
23/08/2017 17,100 17,150 0,29 17,500 16,760 3.319
22/08/2017 17,500 17,100 -0,47 17,780 16,650 8.199
21/08/2017 16,665 17,180 1,84 17,500 16,520 4.647
18/08/2017 16,905 16,870 -0,21 16,905 16,870 808
17/08/2017 17,340 16,905 -0,85 17,350 16,510 13.926
16/08/2017 17,005 17,050 0,29 17,390 17,005 5.528
15/08/2017 17,365 17,000 0,00 17,365 17,000 360
14/08/2017 16,790 17,000 1,19 17,400 16,785 5.360
11/08/2017 17,300 16,800 -2,33 17,300 16,705 9.641
10/08/2017 17,420 17,200 -1,18 17,500 16,510 25.684
09/08/2017 17,710 17,405 0,12 17,710 17,200 1.754
08/08/2017 17,210 17,385 0,55 17,960 17,200 8.251
07/08/2017 17,865 17,290 -2,04 18,170 17,260 25.959
04/08/2017 16,800 17,650 5,47 17,865 16,790 26.626
03/08/2017 16,470 16,735 3,30 16,885 16,200 15.816
02/08/2017 15,580 16,200 1,22 16,505 15,500 52.334
01/08/2017 17,170 16,005 -6,79 17,175 15,265 100.384
31/07/2017 17,840 17,170 -2,44 17,840 17,170 16.308
28/07/2017 17,940 17,600 0,57 17,940 17,500 8.806
27/07/2017 17,995 17,500 -1,96 18,090 17,260 19.069
26/07/2017 18,090 17,850 0,00 18,100 17,810 17.245
25/07/2017 18,250 17,850 -0,83 18,250 17,175 59.288
24/07/2017 18,000 18,000 -9,98 18,800 17,380 73.826
21/07/2017 20,100 19,995 -0,07 20,100 19,810 4.235
20/07/2017 20,100 20,010 -1,16 20,100 19,970 5.208
19/07/2017 20,395 20,245 1,17 20,395 20,015 5.431
18/07/2017 20,500 20,010 -2,29 20,500 20,000 14.126
17/07/2017 20,495 20,480 0,39 20,500 20,120 5.929
14/07/2017 20,190 20,400 2,49 20,440 19,920 5.325
13/07/2017 19,800 19,905 -0,23 20,700 19,570 11.006
12/07/2017 20,100 19,950 -0,72 20,170 19,800 5.737
11/07/2017 20,155 20,095 -0,30 20,355 19,910 9.208
10/07/2017 20,200 20,155 -1,63 20,800 20,115 9.208
07/07/2017 20,040 20,490 -0,51 20,700 20,040 10.779
06/07/2017 21,000 20,595 0,41 21,000 20,115 4.946
05/07/2017 20,590 20,510 -0,49 20,920 20,025 6.154
04/07/2017 21,400 20,610 -3,40 21,400 20,610 13.323
03/07/2017 20,645 21,335 4,38 21,340 20,505 14.754
30/06/2017 19,255 20,440 4,29 20,800 19,255 30.500
29/06/2017 19,320 19,600 0,51 19,800 19,150 16.889
28/06/2017 19,900 19,500 -2,79 20,370 19,310 37.357
27/06/2017 20,220 20,060 -1,52 20,365 20,060 15.071
26/06/2017 20,500 20,370 -1,36 20,795 20,370 9.498
23/06/2017 21,050 20,650 -0,72 21,160 20,510 3.669
22/06/2017 21,350 20,800 -2,51 21,495 20,105 29.284
21/06/2017 21,605 21,335 -1,23 21,605 21,240 5.967
20/06/2017 21,650 21,600 -0,83 21,865 21,600 6.229
19/06/2017 21,500 21,780 1,51 21,895 21,500 3.780
16/06/2017 22,000 21,455 0,02 22,000 21,330 10.724
15/06/2017 22,390 21,450 -0,02 22,390 21,400 8.741
14/06/2017 22,030 21,455 -1,36 22,030 21,455 9.287
13/06/2017 22,420 21,750 -2,99 22,500 21,355 19.148
12/06/2017 22,300 22,420 0,76 22,730 22,000 12.677
09/06/2017 22,700 22,250 -1,46 22,700 22,195 5.766
08/06/2017 22,700 22,580 1,03 22,700 22,360 22.356
07/06/2017 21,400 22,350 3,93 22,350 21,295 17.287
06/06/2017 22,100 21,505 -3,13 22,380 21,505 5.832
05/06/2017 22,000 22,200 0,91 22,395 21,760 8.921
02/06/2017 21,700 22,000 2,78 22,695 21,315 18.410
01/06/2017 21,250 21,405 0,61 21,500 21,250 3.444
31/05/2017 21,500 21,275 -0,28 21,500 21,200 8.809
30/05/2017 21,690 21,335 -0,49 21,700 21,300 9.710
29/05/2017 22,100 21,440 -3,07 22,105 21,310 22.565
26/05/2017 22,650 22,120 -2,38 22,835 22,030 15.021
25/05/2017 23,390 22,660 -1,07 23,390 22,300 17.834
24/05/2017 22,780 22,905 1,62 23,450 22,540 24.383
23/05/2017 21,505 22,540 3,18 22,645 21,505 19.166
22/05/2017 21,400 21,845 1,09 22,100 21,400 12.488
19/05/2017 21,190 21,610 2,51 21,870 21,150 14.651
18/05/2017 22,450 21,080 -1,26 22,450 21,000 25.690
17/05/2017 22,280 21,350 -4,25 22,595 21,060 36.167
16/05/2017 22,742 22,298 -2,94 22,742 21,501 86.043
15/05/2017 24,136 22,973 -3,09 24,267 22,689 74.016
12/05/2017 23,128 23,707 3,02 24,025 23,128 94.418
11/05/2017 22,380 23,012 3,65 23,490 22,201 68.859
10/05/2017 22,076 22,201 3,60 22,298 21,622 63.405
09/05/2017 21,120 21,429 1,19 21,622 20,946 35.076
08/05/2017 21,043 21,178 0,27 21,183 20,753 50.624
05/05/2017 20,830 21,120 1,77 21,226 20,512 31.220
04/05/2017 20,507 20,753 1,25 21,014 20,415 23.773
03/05/2017 20,753 20,497 1,09 20,753 20,077 35.250
02/05/2017 20,222 20,275 1,97 20,550 19,942 35.589
28/04/2017 19,233 19,884 4,33 20,053 19,209 28.424
27/04/2017 18,823 19,059 1,52 19,305 18,823 33.338
26/04/2017 17,964 18,774 2,37 18,818 17,954 27.449
25/04/2017 17,664 18,340 2,70 18,340 17,616 22.438
24/04/2017 17,761 17,857 1,37 18,243 17,568 21.149
21/04/2017 17,529 17,616 -0,08 17,761 17,529 4.168
20/04/2017 17,515 17,631 -0,71 17,761 17,515 3.171
19/04/2017 17,713 17,756 1,77 17,857 17,457 10.027
18/04/2017 17,660 17,447 -1,95 17,664 17,447 10.839
13/04/2017 17,481 17,795 -0,35 17,857 17,481 7.906
12/04/2017 18,147 17,857 -1,62 18,147 17,524 14.249
11/04/2017 18,340 18,152 -1,03 18,437 18,099 11.176
10/04/2017 17,809 18,340 4,65 18,596 17,809 32.610
07/04/2017 17,336 17,524 2,40 17,809 17,167 16.874
06/04/2017 16,989 17,114 0,65 17,259 16,989 5.684
05/04/2017 17,066 17,003 -0,20 17,182 16,960 6.997
04/04/2017 17,133 17,037 -0,73 17,182 16,989 4.351
03/04/2017 17,167 17,162 0,68 17,182 16,989 4.627
31/03/2017 17,172 17,047 -0,23 17,172 17,047 2.163
30/03/2017 17,220 17,085 1,35 17,220 16,892 10.030
29/03/2017 16,747 16,858 0,37 17,206 16,699 7.768
28/03/2017 16,825 16,796 -0,63 16,945 16,747 7.230
27/03/2017 16,989 16,902 -0,68 17,100 16,825 5.514
24/03/2017 17,215 17,018 0,00 17,215 16,989 5.161
23/03/2017 17,220 17,018 -0,87 17,230 17,003 5.570
22/03/2017 17,264 17,167 0,99 17,264 16,989 6.819
21/03/2017 17,037 16,998 -0,25 17,191 16,989 5.318
20/03/2017 17,269 17,042 -1,26 17,269 17,037 3.241
17/03/2017 17,027 17,259 0,51 17,259 17,013 2.709
16/03/2017 17,254 17,172 0,88 17,254 17,047 7.012
15/03/2017 16,911 17,022 0,17 17,264 16,911 4.256
14/03/2017 17,085 16,993 0,49 17,264 16,965 3.912
13/03/2017 17,322 16,911 0,00 17,322 16,911 8.504
10/03/2017 17,322 16,911 -1,68 17,322 16,892 9.151
09/03/2017 16,989 17,201 1,25 17,278 16,989 4.070
08/03/2017 17,085 16,989 -1,23 17,302 16,989 6.019
07/03/2017 17,326 17,201 0,06 17,326 17,013 5.641
06/03/2017 17,346 17,191 -0,11 17,346 17,187 1.568
03/03/2017 17,355 17,211 -0,83 17,404 17,201 4.977
02/03/2017 17,235 17,355 0,06 17,495 17,196 36.265
01/03/2017 17,355 17,346 0,39 17,375 17,196 29.743
28/02/2017 17,259 17,278 1,68 17,278 16,955 14.469
27/02/2017 17,355 16,993 -0,42 17,355 16,892 11.003
24/02/2017 17,365 17,066 -0,76 17,365 16,907 8.421
23/02/2017 17,172 17,196 1,45 17,317 17,022 21.937
22/02/2017 17,307 16,950 -1,87 17,307 16,805 11.331
21/02/2017 17,278 17,273 1,10 17,360 17,114 8.073
20/02/2017 17,355 17,085 -1,37 17,365 17,066 3.308
17/02/2017 16,892 17,322 1,96 17,336 16,776 5.673
16/02/2017 16,825 16,989 -1,73 17,326 16,825 7.000
15/02/2017 17,375 17,288 -0,50 17,375 17,090 6.641
14/02/2017 17,162 17,375 1,27 17,375 17,162 10.388
13/02/2017 16,940 17,158 2,30 17,269 16,767 12.433
10/02/2017 16,940 16,771 -1,84 17,394 16,699 12.739
09/02/2017 17,471 17,085 -0,56 17,471 16,863 21.053
08/02/2017 17,399 17,182 -0,89 17,423 17,182 6.723
07/02/2017 17,713 17,336 -1,80 17,713 17,326 13.524
06/02/2017 17,954 17,655 -0,57 17,954 17,336 15.801
03/02/2017 18,108 17,756 -0,46 18,340 17,442 20.101
02/02/2017 17,809 17,838 -0,65 17,857 16,506 29.283
01/02/2017 18,437 17,954 -1,06 18,437 17,954 34.107
31/01/2017 17,520 18,147 3,61 18,330 17,278 51.290
30/01/2017 16,622 17,515 3,69 17,568 16,612 21.613
27/01/2017 16,796 16,892 0,57 16,969 16,796 15.273
26/01/2017 16,743 16,796 0,00 16,796 16,241 22.227
25/01/2017 15,864 16,796 5,87 16,796 15,864 45.993
24/01/2017 15,657 15,864 2,65 15,922 15,473 18.528
23/01/2017 15,150 15,454 2,07 15,686 15,058 25.243
20/01/2017 15,048 15,140 0,61 15,150 14,966 25.618
19/01/2017 14,966 15,048 0,00 15,131 14,966 4.086
18/01/2017 15,102 15,048 0,13 15,164 15,039 8.309
17/01/2017 15,208 15,029 0,97 15,208 14,884 5.244
16/01/2017 15,203 14,884 -0,52 15,203 14,884 8.380
13/01/2017 15,251 14,962 -0,99 15,251 14,962 11.071
12/01/2017 15,242 15,111 -0,67 15,251 15,106 4.174
11/01/2017 14,884 15,213 2,30 15,213 14,884 4.178
10/01/2017 14,575 14,870 0,03 15,232 14,575 15.605
09/01/2017 15,164 14,865 -1,79 15,203 14,855 11.142
06/01/2017 14,846 15,135 0,51 15,164 14,624 4.773
05/01/2017 15,039 15,058 2,30 15,135 14,585 14.689
04/01/2017 13,707 14,720 5,32 15,174 13,707 27.956
03/01/2017 13,543 13,977 2,12 13,977 13,543 6.666
02/01/2017 13,610 13,687 -0,14 13,687 13,514 13.019
30/12/2016 13,581 13,707 1,03 13,707 13,581 3.155
29/12/2016 13,615 13,567 -1,02 13,712 13,543 6.860
28/12/2016 13,707 13,707 -0,25 13,803 13,581 6.481
27/12/2016 13,610 13,741 0,81 13,832 13,610 6.792
23/12/2016 13,610 13,630 0,14 13,794 13,610 2.138
22/12/2016 13,707 13,610 -1,05 13,803 13,610 3.292
21/12/2016 13,861 13,755 -0,66 13,861 13,658 8.964
20/12/2016 13,852 13,847 -0,59 13,861 13,707 5.042
19/12/2016 13,852 13,929 1,62 13,929 13,528 5.004

Mas noticias

publicidad