Finanzas.com

Recordar mis datos | 縊lvidaste tu contrase馻?

Cotizaciones

LINGOTES (LGT)LINGOTES (LGT)

-0,25-1,84 %
13,35

Hist髍ico cotizaciones

Exportar a: PDF Excel
Fecha Apertura Cierre Dif.% M醲imo M韓imo Volumen
20/08/2019 13,500 13,600 0,00 13,600 13,500 1.880
19/08/2019 13,300 13,600 0,00 13,300 13,250 446
16/08/2019 13,300 13,600 1,49 13,600 13,200 1.517
15/08/2019 13,400 13,400 -0,37 13,400 13,300 2.505
14/08/2019 13,700 13,450 -1,10 13,750 13,300 3.277
13/08/2019 13,600 13,600 -1,81 13,750 13,450 783
12/08/2019 14,000 13,850 0,00 14,000 13,500 489
09/08/2019 13,600 13,850 -0,36 13,850 13,450 1.736
08/08/2019 13,900 13,900 2,96 13,900 13,350 9.703
07/08/2019 13,400 13,500 3,45 13,500 13,300 13.538
06/08/2019 13,600 13,050 -4,04 13,600 12,850 13.783
05/08/2019 13,700 13,600 -1,81 13,700 13,600 6.718
02/08/2019 13,750 13,850 0,36 13,850 13,700 3.725
01/08/2019 13,800 13,800 0,00 13,800 13,800 --
31/07/2019 14,000 13,800 -0,36 14,000 13,750 3.214
30/07/2019 13,850 13,850 0,00 13,850 13,850 8.897
29/07/2019 13,900 13,850 -1,07 14,000 13,850 938
26/07/2019 13,950 14,000 -1,06 14,000 13,850 5.028
25/07/2019 14,050 14,150 -1,05 14,200 13,950 1.558
24/07/2019 14,100 14,300 -0,35 14,300 13,850 9.080
23/07/2019 14,350 14,350 0,00 14,350 14,350 --
22/07/2019 14,100 14,350 0,00 14,350 14,000 4.615
19/07/2019 14,150 14,350 -0,35 14,350 14,050 2.371
18/07/2019 14,150 14,400 0,00 14,400 14,000 2.553
17/07/2019 14,400 14,400 0,00 14,400 14,200 786
16/07/2019 14,400 14,400 -1,03 14,400 14,150 5.840
15/07/2019 14,100 14,550 0,00 14,550 14,100 1.073
12/07/2019 14,550 14,550 0,00 14,550 14,550 --
11/07/2019 14,650 14,550 0,00 14,650 14,400 149
10/07/2019 14,500 14,550 0,34 14,650 14,300 4.307
09/07/2019 14,250 14,500 -0,68 14,500 14,250 2.075
08/07/2019 14,350 14,600 -0,34 14,600 14,200 3.772
05/07/2019 14,450 14,650 -0,34 14,650 14,350 2.074
04/07/2019 14,500 14,700 0,00 14,700 14,450 2.251
03/07/2019 14,700 14,700 0,00 14,700 14,500 355
02/07/2019 14,400 14,700 -0,68 14,700 14,400 6.027
01/07/2019 14,500 14,800 0,00 14,800 14,400 2.636
28/06/2019 14,500 14,800 0,00 14,800 14,450 7.302
27/06/2019 14,850 14,800 0,00 14,850 14,200 4.793
26/06/2019 14,800 14,800 0,34 14,800 14,600 2.182
25/06/2019 14,650 14,750 -0,67 14,850 14,450 1.414
24/06/2019 14,450 14,850 1,71 14,850 14,000 9.424
21/06/2019 14,600 14,600 0,00 14,650 14,600 1.443
20/06/2019 14,650 14,600 0,00 14,650 14,400 3.803
19/06/2019 14,400 14,600 0,00 14,600 14,400 1.859
18/06/2019 14,600 14,600 0,69 14,600 14,400 4.282
17/06/2019 14,300 14,500 0,69 14,500 14,300 1.536
14/06/2019 14,100 14,400 0,70 14,400 14,100 2.828
13/06/2019 13,600 14,300 4,76 14,350 13,600 18.149
12/06/2019 14,050 13,650 -3,53 14,150 13,650 16.820
11/06/2019 14,300 14,150 -1,74 14,300 14,050 18.989
10/06/2019 14,550 14,400 -2,70 14,800 14,300 12.307
07/06/2019 14,600 14,800 0,00 15,000 14,050 24.035
06/06/2019 14,850 14,800 -2,95 15,000 14,450 8.751
05/06/2019 15,100 15,250 -0,65 15,350 14,600 18.096
04/06/2019 15,150 15,350 2,33 15,350 15,000 19.949
03/06/2019 15,191 15,000 -2,48 15,191 14,809 30.819
31/05/2019 15,525 15,382 -1,83 15,621 15,287 11.051
30/05/2019 15,764 15,669 -0,61 15,764 15,382 6.900
29/05/2019 15,430 15,764 0,00 15,860 15,430 20.611
28/05/2019 15,717 15,764 0,61 15,764 15,382 4.802
27/05/2019 15,478 15,669 1,23 15,717 15,287 8.167
24/05/2019 15,669 15,478 -1,22 15,669 15,334 3.769
23/05/2019 15,573 15,669 -0,30 15,669 15,478 1.059
22/05/2019 15,812 15,717 0,61 15,860 15,382 2.365
21/05/2019 15,764 15,621 -1,51 15,764 15,287 12.311
20/05/2019 16,194 15,860 -2,06 16,194 15,621 8.766
17/05/2019 16,194 16,194 0,30 16,242 15,955 10.316
16/05/2019 15,287 16,146 5,96 16,146 15,287 16.639
15/05/2019 15,000 15,239 1,92 15,287 14,761 8.517
14/05/2019 14,713 14,952 0,97 15,000 14,570 4.401
13/05/2019 14,857 14,809 0,32 15,000 14,522 8.810
10/05/2019 14,570 14,761 0,65 14,952 14,570 1.279
09/05/2019 14,570 14,666 0,99 14,761 14,045 22.043
08/05/2019 14,570 14,522 -0,33 14,857 14,522 1.329
07/05/2019 14,570 14,570 0,00 14,570 14,570 547
06/05/2019 14,570 14,570 -0,33 14,809 14,570 1.889
03/05/2019 14,809 14,618 -0,65 14,904 14,522 5.418
02/05/2019 14,618 14,713 3,36 14,713 14,570 9.299
30/04/2019 14,331 14,236 -0,67 14,475 14,236 3.915
29/04/2019 14,713 14,331 0,00 14,713 14,427 138
26/04/2019 14,331 14,331 0,00 14,522 14,331 317
25/04/2019 14,570 14,331 -1,64 14,618 14,236 3.880
24/04/2019 14,236 14,570 3,39 14,570 14,236 2.020
23/04/2019 14,570 14,092 0,00 14,570 14,188 310
18/04/2019 14,092 14,092 0,00 14,092 14,092 --
17/04/2019 14,188 14,092 0,00 14,236 14,188 89
16/04/2019 14,092 14,092 0,00 14,092 14,092 --
15/04/2019 14,236 14,092 -1,01 14,427 14,045 1.040
12/04/2019 14,236 14,236 0,00 14,236 14,236 200
11/04/2019 14,236 14,236 2,05 14,331 13,997 719
10/04/2019 13,997 13,949 -2,01 14,331 13,949 1.247
09/04/2019 14,283 14,236 0,68 14,283 13,949 1.338
08/04/2019 14,045 14,140 1,72 14,427 13,901 2.671
05/04/2019 13,662 13,901 1,04 13,949 13,662 7.263
04/04/2019 13,758 13,758 -0,35 13,758 13,662 6.342
03/04/2019 13,949 13,806 0,00 13,949 13,758 1.550
02/04/2019 13,853 13,806 -0,34 13,901 13,758 3.639
01/04/2019 13,853 13,853 0,69 13,997 13,853 1.517
29/03/2019 13,758 13,758 0,28 14,025 13,758 1.021
28/03/2019 13,777 13,720 -0,28 13,949 13,720 2.646
27/03/2019 14,140 13,758 0,00 14,140 13,758 685
26/03/2019 14,293 13,758 0,28 14,293 13,720 3.676
25/03/2019 13,682 13,720 -1,91 14,121 13,682 1.437
22/03/2019 13,605 13,987 3,24 14,006 13,605 4.459
21/03/2019 13,529 13,548 0,14 14,006 13,529 7.262
20/03/2019 13,510 13,529 0,14 13,548 13,510 1.466
19/03/2019 13,471 13,510 -0,70 13,510 13,471 3.568
18/03/2019 13,567 13,605 0,28 13,605 13,471 4.517
15/03/2019 13,567 13,567 0,71 13,567 13,567 1.660
14/03/2019 13,510 13,471 -0,14 13,510 13,471 1.133
13/03/2019 13,471 13,490 0,14 13,662 13,471 3.850
12/03/2019 13,662 13,471 -1,54 13,662 13,471 3.474
11/03/2019 13,949 13,682 -0,69 13,949 13,662 2.854
08/03/2019 13,777 13,777 0,14 13,777 13,758 1.195
07/03/2019 13,758 13,758 0,00 13,758 13,701 4.533
06/03/2019 13,758 13,758 0,00 13,949 13,758 3.556
05/03/2019 14,140 13,758 -2,70 14,140 13,758 14.657
04/03/2019 14,274 14,140 -1,33 14,331 14,140 7.979
01/03/2019 14,331 14,331 0,00 15,000 14,236 14.589
28/02/2019 15,000 14,331 -2,98 15,000 14,178 22.285
27/02/2019 14,484 14,771 1,58 14,790 14,484 1.210
26/02/2019 14,618 14,541 0,00 14,618 14,427 421
25/02/2019 14,446 14,541 0,53 14,790 14,350 2.558
22/02/2019 14,446 14,465 -0,13 14,465 14,446 1.217
21/02/2019 14,446 14,484 -0,26 14,809 14,446 1.248
20/02/2019 14,713 14,522 0,00 14,713 14,446 253
19/02/2019 14,522 14,522 0,53 14,675 14,446 1.037
18/02/2019 14,293 14,446 1,61 14,503 14,083 10.261
15/02/2019 13,853 14,217 2,34 14,217 13,853 3.555
14/02/2019 13,892 13,892 -0,27 14,102 13,853 1.138
13/02/2019 13,892 13,930 0,28 14,083 13,892 648
12/02/2019 13,892 13,892 0,00 14,140 13,892 4.854
11/02/2019 14,045 13,892 0,00 14,045 13,873 408
08/02/2019 14,217 13,892 0,14 14,217 13,873 2.032
07/02/2019 13,892 13,873 -0,27 13,911 13,873 1.368
06/02/2019 13,968 13,911 0,00 14,236 13,853 3.268
05/02/2019 13,853 13,911 0,41 14,045 13,853 2.158
04/02/2019 14,064 13,853 0,00 14,064 13,853 3.489
01/02/2019 13,930 13,853 -2,68 14,140 13,853 9.537
31/01/2019 14,064 14,236 2,76 14,236 13,853 6.727
30/01/2019 14,217 13,853 -2,42 14,217 13,815 800
29/01/2019 13,529 14,197 1,92 14,197 13,529 4.678
28/01/2019 13,758 13,930 -0,55 14,159 13,758 5.496
25/01/2019 13,758 14,006 -0,41 14,159 13,758 1.616
24/01/2019 14,312 14,064 -0,81 14,312 13,758 3.595
23/01/2019 14,178 14,178 -2,37 14,350 14,159 2.718
22/01/2019 14,331 14,522 -2,06 14,618 14,178 4.188
21/01/2019 14,236 14,828 4,16 14,828 14,236 10.063
18/01/2019 14,274 14,236 0,95 14,293 13,930 2.890
17/01/2019 14,159 14,102 -0,67 14,274 14,006 2.657
16/01/2019 14,083 14,197 1,64 14,369 13,853 7.333
15/01/2019 13,853 13,968 1,53 13,987 13,758 6.176
14/01/2019 13,987 13,758 -0,28 13,987 13,739 5.060
11/01/2019 13,911 13,796 -0,28 14,197 13,720 13.117
10/01/2019 13,662 13,834 2,70 14,140 13,605 17.549
09/01/2019 13,223 13,471 6,98 13,471 12,363 13.927
08/01/2019 11,637 12,592 6,63 13,261 11,637 14.000
07/01/2019 11,274 11,809 7,48 12,611 11,274 11.342
04/01/2019 10,815 10,987 4,36 11,331 10,624 10.233
03/01/2019 10,834 10,529 0,00 10,854 10,510 10.067
02/01/2019 10,510 10,529 0,18 10,873 10,510 5.665
31/12/2018 10,510 10,510 0,00 10,834 10,127 14.889
28/12/2018 10,510 10,510 -0,18 10,968 10,471 16.892
27/12/2018 10,796 10,529 -0,36 10,968 10,510 15.820
24/12/2018 10,758 10,567 -1,78 10,758 10,548 2.961
21/12/2018 10,777 10,758 2,18 10,796 10,624 6.118
20/12/2018 10,815 10,529 -2,65 10,815 10,510 11.360
19/12/2018 11,561 10,815 -5,67 11,561 10,108 31.471
18/12/2018 12,134 11,465 -5,36 12,134 11,274 16.516
17/12/2018 12,420 12,115 -3,79 12,420 12,096 1.005
14/12/2018 12,134 12,592 1,38 12,592 11,962 4.420
13/12/2018 12,611 12,420 0,00 12,611 12,115 4.645
12/12/2018 12,076 12,420 2,36 12,420 11,943 4.178
11/12/2018 12,172 12,134 -0,78 12,382 11,981 6.390
10/12/2018 12,898 12,229 -3,03 12,898 12,134 1.872
07/12/2018 12,803 12,611 -1,79 12,803 12,611 6.055
06/12/2018 12,841 12,841 1,82 12,955 12,650 5.828
05/12/2018 12,611 12,611 -0,75 12,650 12,611 1.090
04/12/2018 12,898 12,707 -1,77 12,955 12,707 3.969
03/12/2018 13,357 12,936 0,30 13,357 12,898 1.955
30/11/2018 12,898 12,898 1,50 12,898 12,516 1.762
29/11/2018 12,994 12,707 -0,15 12,994 12,669 4.625
28/11/2018 12,994 12,726 -2,77 12,994 12,707 1.677
27/11/2018 13,089 13,089 1,78 13,089 12,860 5.016
26/11/2018 12,841 12,860 0,15 12,898 12,459 4.352
23/11/2018 12,325 12,841 4,51 12,841 12,325 8.020
22/11/2018 12,325 12,287 1,42 12,382 12,038 5.543
21/11/2018 12,516 12,115 -4,52 12,841 12,076 21.432
20/11/2018 12,516 12,688 1,22 12,707 12,497 1.904
19/11/2018 12,516 12,535 0,61 12,783 12,516 1.320
16/11/2018 12,841 12,459 -3,41 12,841 12,459 7.408
15/11/2018 12,497 12,898 1,50 12,898 12,420 19.593
14/11/2018 13,089 12,707 -2,92 13,089 12,420 12.116
13/11/2018 12,917 13,089 -0,87 13,204 12,917 1.988
12/11/2018 13,376 13,204 -2,12 13,529 13,185 2.336
09/11/2018 13,490 13,490 -2,08 13,796 13,490 4.646
08/11/2018 14,217 13,777 0,84 14,217 13,567 3.882
07/11/2018 14,045 13,662 -1,11 14,045 13,643 3.122
06/11/2018 14,178 13,815 -2,30 14,236 13,662 1.746
05/11/2018 14,140 14,140 1,09 14,293 13,853 730
02/11/2018 13,414 13,987 4,57 13,987 13,204 6.616
01/11/2018 13,242 13,376 0,00 13,414 13,242 2.229
31/10/2018 13,146 13,376 0,00 13,567 13,146 3.401
30/10/2018 13,605 13,376 -1,41 13,605 13,127 1.229
29/10/2018 13,471 13,567 3,80 13,605 13,280 5.897
26/10/2018 13,051 13,070 3,32 13,166 12,936 3.748
25/10/2018 12,822 12,650 -1,93 13,261 12,439 13.041
24/10/2018 12,420 12,898 3,85 12,975 12,420 9.582
23/10/2018 13,376 12,420 -10,96 13,624 12,057 75.974
22/10/2018 14,427 13,949 -3,31 14,809 13,796 7.274
19/10/2018 14,465 14,427 -1,56 14,790 14,427 2.153
18/10/2018 14,656 14,656 -0,90 14,809 14,656 567
17/10/2018 14,618 14,790 -0,13 15,096 14,618 882
16/10/2018 14,809 14,809 2,65 15,038 14,503 1.015
15/10/2018 14,752 14,427 -2,20 15,057 14,427 6.617
12/10/2018 14,369 14,752 1,58 14,790 14,369 1.620
11/10/2018 15,268 14,522 -5,24 15,268 14,503 18.871
10/10/2018 15,783 15,325 -2,79 15,860 15,287 26.354
09/10/2018 15,764 15,764 0,00 15,860 15,764 15.283
08/10/2018 15,783 15,764 0,00 15,917 15,764 1.681
05/10/2018 15,783 15,764 -1,08 15,936 15,764 4.956
04/10/2018 15,764 15,936 0,00 16,013 15,764 1.580
03/10/2018 15,764 15,936 1,09 15,936 15,764 2.741
02/10/2018 15,936 15,764 -0,60 15,936 15,764 1.333
01/10/2018 15,764 15,860 0,00 15,936 15,764 3.896
28/09/2018 15,936 15,860 0,00 15,936 15,764 6.109
27/09/2018 15,764 15,860 0,48 15,955 15,764 3.783
26/09/2018 15,783 15,783 0,00 15,975 15,764 4.656
25/09/2018 16,051 15,783 0,00 16,051 15,783 4.586
24/09/2018 16,070 15,783 -0,48 16,070 15,669 15.253
21/09/2018 15,860 15,860 0,12 16,013 15,860 2.348
20/09/2018 15,841 15,841 0,00 16,032 15,822 2.784
19/09/2018 15,879 15,841 -0,24 15,879 15,803 2.376
18/09/2018 15,879 15,879 -0,12 15,936 15,860 2.928
17/09/2018 16,051 15,898 -1,07 16,166 15,860 3.785
14/09/2018 15,936 16,070 1,20 16,108 15,917 1.171
13/09/2018 15,898 15,879 -0,60 15,955 15,860 2.421
12/09/2018 15,975 15,975 -1,18 16,242 15,860 7.823
11/09/2018 15,917 16,166 -0,47 16,223 15,917 3.297
10/09/2018 15,860 16,242 1,80 16,242 15,803 7.000
07/09/2018 15,841 15,955 0,60 16,223 15,822 3.536
06/09/2018 16,051 15,860 -1,19 16,223 15,860 2.548
05/09/2018 15,955 16,051 -0,12 16,223 15,803 2.031
04/09/2018 16,605 16,070 0,00 16,605 16,013 3.104
03/09/2018 16,261 16,070 -1,98 16,376 15,994 2.111
31/08/2018 15,764 16,395 4,00 16,624 15,764 12.824
30/08/2018 15,783 15,764 0,00 15,955 15,764 4.553
29/08/2018 15,936 15,764 -0,36 15,936 15,764 11.847
28/08/2018 15,841 15,822 -0,12 16,032 15,822 2.449
27/08/2018 16,051 15,841 0,12 16,070 15,803 3.434
24/08/2018 15,803 15,822 -0,36 16,032 15,783 1.773
23/08/2018 16,089 15,879 -1,19 16,089 15,822 5.042
22/08/2018 16,242 16,070 0,00 16,242 16,051 2.961
publicidad
publicidad