20 de Julio, 07:14 am

Recordar mis datos | ¿Olvidaste tu contraseña?

Cotizaciones

LINGOTES (LGT)LINGOTES (LGT)

0,140,80 %
17,68

Histórico cotizaciones

Exportar a: PDF Excel
Fecha Apertura Cierre Dif.% Máximo Mínimo Volumen
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
23/05/2018 18,013 18,032 0,21 18,051 17,916 7.733
22/05/2018 17,878 17,993 0,65 18,128 17,473 19.086
21/05/2018 18,051 17,878 -0,54 18,051 17,878 4.082
18/05/2018 17,376 17,974 0,43 18,128 17,376 9.663
17/05/2018 17,916 17,897 -0,11 18,128 16,894 15.859
16/05/2018 18,148 17,916 -0,64 18,206 17,704 9.988
15/05/2018 17,723 18,032 2,19 18,128 17,550 16.155
14/05/2018 17,357 17,646 2,12 17,743 17,203 5.737
11/05/2018 17,164 17,280 0,67 17,299 17,087 6.625
10/05/2018 17,145 17,164 0,91 17,280 17,068 11.342
09/05/2018 17,299 17,010 -0,34 17,299 16,971 18.560
08/05/2018 17,183 17,068 -1,45 17,280 16,971 9.034
07/05/2018 17,145 17,318 1,35 17,434 17,087 7.648
04/05/2018 16,701 17,087 1,72 17,087 16,701 10.551
03/05/2018 17,241 16,798 -1,58 17,241 16,778 14.634
02/05/2018 17,241 17,068 -1,01 17,318 17,029 4.164
30/04/2018 16,875 17,241 1,59 17,280 16,875 4.324
27/04/2018 16,952 16,971 -1,12 17,145 16,875 919
26/04/2018 17,203 17,164 1,48 17,203 16,798 2.787
25/04/2018 16,971 16,913 -0,34 16,971 16,528 6.559
24/04/2018 17,299 16,971 -2,00 17,299 16,952 6.708
23/04/2018 17,550 17,318 -1,54 17,743 17,068 7.431
20/04/2018 17,839 17,588 0,11 17,839 17,550 4.889
19/04/2018 17,588 17,569 -1,09 17,993 17,550 8.507
18/04/2018 17,762 17,762 0,77 17,762 17,550 5.408
17/04/2018 18,013 17,627 -1,83 18,013 17,550 3.364
16/04/2018 18,032 17,955 0,54 18,032 17,858 3.478
13/04/2018 18,032 17,858 0,33 18,128 17,801 2.424
12/04/2018 17,550 17,801 0,76 18,032 17,550 5.733
11/04/2018 17,839 17,666 -0,87 17,993 17,550 3.708
10/04/2018 17,820 17,820 1,99 18,109 17,627 8.085
09/04/2018 17,839 17,473 -1,41 18,225 17,473 9.861
06/04/2018 17,646 17,723 0,44 17,743 17,453 8.403
05/04/2018 17,666 17,646 2,35 17,685 17,357 6.731
04/04/2018 17,569 17,241 -1,65 17,569 17,241 4.617
03/04/2018 17,473 17,531 2,13 17,743 16,701 13.693
29/03/2018 17,627 17,164 -0,34 17,627 17,106 1.558
28/03/2018 17,627 17,222 -0,33 17,627 16,913 2.240
27/03/2018 17,685 17,280 -1,32 17,685 17,241 4.247
26/03/2018 17,357 17,511 -1,09 17,646 16,991 16.424
23/03/2018 17,357 17,704 2,23 17,704 17,183 15.367
22/03/2018 17,338 17,318 5,28 17,453 16,836 25.030
21/03/2018 16,393 16,451 0,35 17,241 16,296 13.235
20/03/2018 16,296 16,393 0,59 16,489 16,296 2.946
19/03/2018 16,393 16,296 0,00 16,393 16,277 6.567
16/03/2018 16,316 16,296 -0,71 16,586 16,296 18.745
15/03/2018 16,721 16,412 -1,16 16,721 16,393 3.283
14/03/2018 16,528 16,605 -0,23 16,701 16,528 2.294
13/03/2018 16,316 16,643 0,70 16,740 16,296 7.703
12/03/2018 16,393 16,528 0,59 16,682 16,296 14.973
09/03/2018 16,682 16,431 -1,05 16,740 16,354 1.838
08/03/2018 16,296 16,605 1,89 16,605 16,296 9.098
07/03/2018 16,354 16,296 0,00 16,586 16,296 6.752
06/03/2018 16,431 16,296 -0,59 16,431 16,219 16.435
05/03/2018 16,682 16,393 -0,23 16,740 16,393 5.050
02/03/2018 16,586 16,431 -1,96 16,875 16,393 10.424
01/03/2018 16,682 16,759 -0,11 16,971 16,663 3.878
28/02/2018 16,624 16,778 1,16 16,856 16,624 2.478
27/02/2018 16,971 16,586 -0,69 16,971 16,393 11.919
26/02/2018 16,817 16,701 -0,35 16,971 16,547 1.514
23/02/2018 16,701 16,759 -0,69 16,971 16,701 674
22/02/2018 16,489 16,875 1,16 16,875 16,470 7.380
21/02/2018 16,971 16,682 -0,23 16,971 16,200 15.993
20/02/2018 16,817 16,721 -2,36 17,010 16,701 5.934
19/02/2018 17,241 17,126 0,57 17,241 16,798 6.516
16/02/2018 17,338 17,029 0,11 17,338 16,991 2.609
15/02/2018 17,087 17,010 -1,23 17,357 16,894 7.168
14/02/2018 17,338 17,222 -1,22 17,723 17,068 2.297
13/02/2018 17,723 17,434 0,44 17,723 17,396 2.490
12/02/2018 16,894 17,357 2,62 17,511 16,894 2.319
09/02/2018 16,643 16,913 -0,79 17,357 16,643 8.403
08/02/2018 16,701 17,048 0,80 17,550 16,682 7.513
07/02/2018 17,106 16,913 1,98 17,126 16,451 15.284
06/02/2018 16,778 16,586 -3,37 16,856 15,814 23.978
05/02/2018 17,685 17,164 -2,52 18,283 17,164 13.622
02/02/2018 17,974 17,608 -2,04 17,974 17,550 2.511
01/02/2018 18,225 17,974 -1,27 18,321 17,839 4.535
31/01/2018 18,283 18,206 1,61 18,283 17,781 2.976
30/01/2018 18,321 17,916 -2,21 18,418 17,743 14.483
29/01/2018 18,128 18,321 2,70 18,418 18,109 13.649
26/01/2018 17,106 17,839 3,35 18,032 17,106 7.692
25/01/2018 17,357 17,261 -0,56 17,357 17,164 4.606
24/01/2018 17,261 17,357 0,90 17,357 16,991 12.173
23/01/2018 16,856 17,203 2,18 17,357 16,856 26.948
22/01/2018 16,393 16,836 1,63 16,875 16,393 15.646
19/01/2018 16,759 16,566 1,30 16,759 16,354 4.978
18/01/2018 16,933 16,354 -1,97 16,933 16,354 11.914
17/01/2018 16,759 16,682 -0,69 16,933 16,586 4.783
16/01/2018 16,740 16,798 -0,34 17,048 16,740 1.599
15/01/2018 16,971 16,856 0,69 17,068 16,817 2.552
12/01/2018 16,566 16,740 -0,69 16,991 16,566 13.818
11/01/2018 16,586 16,856 0,46 16,875 16,586 2.988
10/01/2018 16,643 16,778 1,05 16,894 16,547 16.030
09/01/2018 16,528 16,605 -0,58 16,856 16,219 21.652
08/01/2018 17,068 16,701 -2,59 17,241 16,682 13.604
05/01/2018 16,836 17,145 0,23 17,145 16,836 3.006
04/01/2018 17,261 17,106 1,14 17,261 16,798 4.964
03/01/2018 17,261 16,913 -1,46 17,261 16,875 3.541
02/01/2018 17,164 17,164 0,00 17,212 16,991 2.675
29/12/2017 16,783 17,164 2,30 17,164 16,778 13.467
28/12/2017 16,441 16,778 1,46 16,923 16,422 43.869
27/12/2017 16,489 16,537 0,29 16,696 16,489 3.555
22/12/2017 16,426 16,489 -0,93 16,846 16,426 4.681
21/12/2017 16,740 16,643 -1,40 17,164 16,634 5.643
20/12/2017 16,402 16,880 1,18 16,923 16,402 4.893
19/12/2017 16,788 16,682 -0,52 17,183 15,954 12.322
18/12/2017 16,971 16,769 -0,69 17,130 16,769 3.888
15/12/2017 17,164 16,885 -2,34 17,164 16,870 6.305
14/12/2017 17,164 17,290 0,73 17,352 17,164 3.680
13/12/2017 17,420 17,164 0,17 17,420 17,116 5.922
12/12/2017 17,116 17,135 -1,00 17,449 17,116 5.523
11/12/2017 17,309 17,309 0,36 17,405 17,073 5.257
08/12/2017 17,246 17,246 -0,64 17,251 17,140 1.266
07/12/2017 17,338 17,357 0,39 17,511 17,053 7.508
06/12/2017 17,285 17,290 0,17 17,290 17,068 5.317
05/12/2017 17,333 17,261 0,90 17,333 16,711 4.895
04/12/2017 17,020 17,106 0,23 17,323 16,827 13.077
01/12/2017 17,174 17,068 -1,14 17,478 16,923 4.464
30/11/2017 17,304 17,265 0,17 17,598 17,246 14.208
29/11/2017 17,261 17,236 0,70 17,352 17,077 12.769
28/11/2017 16,778 17,116 1,43 17,164 16,778 11.056
27/11/2017 16,875 16,875 0,29 17,048 16,682 3.199
24/11/2017 16,769 16,827 2,65 16,875 16,586 18.039
23/11/2017 16,581 16,393 -0,79 16,875 16,393 23.606
22/11/2017 16,586 16,523 -0,35 16,971 16,181 34.552
21/11/2017 15,679 16,581 6,21 16,870 15,679 79.869
20/11/2017 15,284 15,612 2,15 15,612 15,284 7.174
17/11/2017 15,260 15,284 0,96 15,612 14,975 8.490
16/11/2017 14,831 15,139 1,62 15,380 14,831 4.667
15/11/2017 15,038 14,898 0,36 15,038 14,657 12.164
14/11/2017 14,729 14,845 -0,32 15,004 14,705 6.338
13/11/2017 15,072 14,893 -0,68 15,072 14,739 1.311
10/11/2017 14,888 14,995 2,10 14,995 14,609 45.562
09/11/2017 14,705 14,686 -0,20 14,961 14,657 6.549
08/11/2017 14,657 14,715 0,39 14,753 14,464 11.679
07/11/2017 14,753 14,657 -0,03 14,821 14,638 10.850
06/11/2017 14,975 14,662 -1,46 14,975 14,628 6.922
03/11/2017 14,946 14,879 -0,52 15,091 14,845 1.427
02/11/2017 14,951 14,956 -0,89 15,139 14,898 5.931
01/11/2017 14,937 15,091 1,29 15,091 14,850 4.669
31/10/2017 14,570 14,898 2,25 14,898 14,464 12.833
30/10/2017 14,995 14,570 -1,88 15,043 14,291 25.726
27/10/2017 14,758 14,850 0,33 14,995 14,758 7.014
26/10/2017 14,609 14,802 -0,36 15,081 14,609 7.082
25/10/2017 15,048 14,855 0,36 15,048 14,802 3.007
24/10/2017 15,091 14,802 -1,00 15,091 14,802 4.795
23/10/2017 14,946 14,951 0,03 15,091 14,705 6.625
20/10/2017 15,043 14,946 -0,45 15,231 14,946 4.087
19/10/2017 15,332 15,014 -0,16 15,332 14,946 2.947
18/10/2017 15,033 15,038 -0,35 15,342 15,023 4.544
17/10/2017 15,067 15,091 -1,26 15,520 15,067 5.933
16/10/2017 15,525 15,284 0,13 15,525 14,946 8.589
13/10/2017 15,621 15,265 -1,16 15,621 15,197 6.960
12/10/2017 14,672 15,443 2,10 15,525 14,672 9.254
11/10/2017 15,284 15,125 5,98 15,284 14,845 14.806
10/10/2017 15,361 14,271 -5,97 15,361 14,103 35.047
09/10/2017 15,419 15,178 4,27 15,621 14,970 42.115
06/10/2017 13,972 14,556 3,96 14,995 13,948 12.946
05/10/2017 13,746 14,001 1,15 14,165 13,746 5.787
04/10/2017 14,204 13,842 -1,00 14,204 13,789 8.834
03/10/2017 13,982 13,982 0,69 14,223 13,866 6.043
02/10/2017 14,030 13,886 -2,31 14,175 13,654 10.114
29/09/2017 13,693 14,213 2,18 14,411 13,606 14.156
28/09/2017 13,500 13,910 3,18 14,204 13,500 22.211
27/09/2017 14,262 13,481 -4,61 14,262 13,355 64.936
26/09/2017 14,715 14,132 -4,06 15,028 14,132 22.630
25/09/2017 15,043 14,729 -2,08 15,043 14,715 3.206
22/09/2017 14,561 15,043 2,90 15,043 14,561 14.869
21/09/2017 14,657 14,618 0,00 14,850 14,609 23.051
20/09/2017 15,125 14,618 -2,60 15,125 14,590 8.708
19/09/2017 15,004 15,009 0,03 15,139 14,802 3.245
18/09/2017 15,265 15,004 -0,89 15,265 14,753 16.020
15/09/2017 15,457 15,139 1,29 15,457 14,537 21.943
14/09/2017 15,207 14,946 -1,59 15,284 14,946 8.580
13/09/2017 15,086 15,187 1,88 15,221 14,995 6.906
12/09/2017 14,874 14,908 2,11 14,956 14,662 31.178
11/09/2017 15,988 14,599 -9,29 15,988 14,580 133.363
08/09/2017 16,388 16,094 -0,39 16,388 15,959 2.149
07/09/2017 16,210 16,156 -0,30 16,475 16,152 3.603
06/09/2017 16,210 16,205 -0,83 16,484 16,205 23.783
05/09/2017 16,200 16,340 0,47 16,523 16,152 3.065
04/09/2017 16,205 16,263 -0,56 16,523 16,103 18.087
01/09/2017 16,325 16,354 -0,56 16,393 16,296 3.848
31/08/2017 16,248 16,446 1,22 16,629 16,248 995
30/08/2017 16,769 16,248 -1,35 16,769 16,248 6.480
29/08/2017 16,566 16,470 -1,70 16,750 16,253 4.422
28/08/2017 16,345 16,754 1,91 16,913 16,065 10.072
25/08/2017 16,113 16,441 0,92 17,058 16,065 11.075
24/08/2017 16,537 16,291 -1,49 16,537 16,210 955
23/08/2017 16,489 16,537 0,29 16,875 16,161 3.319
22/08/2017 16,875 16,489 -0,47 17,145 16,055 8.199
21/08/2017 16,070 16,566 1,84 16,875 15,930 4.647
18/08/2017 16,301 16,267 -0,21 16,301 16,267 808
17/08/2017 16,721 16,301 -0,85 16,730 15,920 13.926
16/08/2017 16,398 16,441 0,29 16,769 16,398 5.528
15/08/2017 16,745 16,393 0,00 16,745 16,393 360
14/08/2017 16,190 16,393 1,19 16,778 16,185 5.360
11/08/2017 16,682 16,200 -2,33 16,682 16,108 9.641
10/08/2017 16,798 16,586 -1,18 16,875 15,920 25.684
09/08/2017 17,077 16,783 0,12 17,077 16,586 1.754
08/08/2017 16,595 16,764 0,55 17,318 16,586 8.251
07/08/2017 17,227 16,672 -2,04 17,521 16,643 25.959
04/08/2017 16,200 17,020 5,47 17,227 16,190 26.626
03/08/2017 15,882 16,137 3,30 16,282 15,621 15.816
02/08/2017 15,023 15,621 1,22 15,915 14,946 52.334
01/08/2017 16,557 15,433 -6,79 16,561 14,720 100.384
31/07/2017 17,203 16,557 -2,44 17,203 16,557 16.308
28/07/2017 17,299 16,971 0,57 17,299 16,875 8.806
27/07/2017 17,352 16,875 -1,96 17,444 16,643 19.069
26/07/2017 17,444 17,212 0,00 17,453 17,174 17.245
25/07/2017 17,598 17,212 -0,83 17,598 16,561 59.288
24/07/2017 17,357 17,357 -9,98 18,128 16,759 73.826
21/07/2017 19,382 19,281 -0,07 19,382 19,102 4.235

Mas noticias

publicidad
publicidad