Mercados españoles cerrados

Lingotes Especiales SA (LGT.MC)

MCE - MCE Precio demorado. Divisa en EUR
Añadir a la lista de favoritos
6,820,00 (0,00%)
Al cierre: 01:45PM CEST
Intervalo de fechas:
27 abr 2023 - 27 abr 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en EURDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
26 abr 20246,826,826,826,826,8260
25 abr 20246,746,806,746,826,8283
24 abr 20246,826,826,826,826,82-
23 abr 20246,846,846,726,826,82500
22 abr 20246,806,806,646,726,721279
19 abr 20246,906,906,806,906,90665
18 abr 20246,906,906,806,806,801685
17 abr 20246,806,906,806,906,905138
16 abr 20246,806,806,806,806,801610
15 abr 20246,806,966,806,946,941043
12 abr 20246,806,806,806,806,8077
11 abr 20246,806,806,806,806,801042
10 abr 20246,806,806,806,806,80-
09 abr 20246,966,966,806,806,80566
08 abr 20246,966,966,806,806,80452
05 abr 20246,846,966,606,806,803588
04 abr 20246,646,986,646,686,682614
03 abr 20246,646,846,646,806,801973
02 abr 20246,906,906,706,706,702993
28 mar 20246,566,866,546,566,561617
27 mar 20246,606,606,546,546,542100
26 mar 20246,766,846,546,566,562000
25 mar 20246,626,846,566,626,62362
22 mar 20246,626,626,626,626,621080
21 mar 20246,606,886,606,586,58316
20 mar 20246,586,726,566,586,58500
19 mar 20246,766,906,506,826,822368
18 mar 20246,586,586,586,586,58858
15 mar 20246,686,706,526,566,561808
14 mar 20246,686,686,686,686,68-
13 mar 20246,646,646,646,686,6832
12 mar 20246,686,706,466,686,683230
11 mar 20246,506,786,466,486,481355
08 mar 20246,546,546,546,546,54-
07 mar 20246,766,826,546,546,54168
06 mar 20246,686,966,526,546,542000
05 mar 20246,526,806,406,706,702185
04 mar 20246,866,866,546,566,561206
01 mar 20246,986,986,646,646,641561
29 feb 20246,866,946,546,946,942298
28 feb 20246,686,686,686,726,72100
27 feb 20246,726,726,726,726,72740
26 feb 20246,866,866,726,806,8012
23 feb 20246,686,886,466,806,807121
22 feb 20246,886,886,826,866,86506
21 feb 20246,646,866,647,007,00320
20 feb 20246,766,766,767,007,00400
19 feb 20247,007,007,007,007,00-
16 feb 20246,827,006,827,007,002268
15 feb 20246,827,006,827,007,003200
14 feb 20247,007,006,826,866,86322
13 feb 20246,866,866,866,866,86984
12 feb 20246,866,866,866,866,8640
09 feb 20246,866,866,866,866,86605
08 feb 20246,826,826,827,007,00150
07 feb 20246,826,826,827,007,0085
06 feb 20246,947,006,827,007,003118
05 feb 20246,946,946,786,786,78728
02 feb 20246,786,786,786,786,78136
01 feb 20246,786,946,786,786,78450
31 ene 20246,746,786,746,786,78350
30 ene 20246,766,966,586,786,786121
29 ene 20246,726,726,726,766,7650
26 ene 20246,926,926,726,766,76929
25 ene 20246,766,966,766,806,80757
24 ene 20247,007,006,806,826,82905
23 ene 20247,027,306,806,826,82865
22 ene 20247,007,006,787,007,00554
19 ene 20246,826,826,746,986,98272
18 ene 20246,766,986,766,986,98996
17 ene 20246,806,986,706,966,966730
16 ene 20246,807,206,807,207,201618
15 ene 20247,107,106,867,047,04426
12 ene 20247,307,306,727,047,044766
11 ene 20247,167,307,107,107,102900
10 ene 20247,187,266,687,267,268300
09 ene 20246,907,006,787,007,005580
08 ene 20246,786,786,786,786,78-
05 ene 20246,466,786,466,786,78265
04 ene 20246,806,806,506,786,782373
03 ene 20246,506,906,506,906,905594
02 ene 20246,486,486,306,366,361468
29 dic 20236,086,426,046,126,1213.679
28 dic 20236,306,306,046,186,1810.544
27 dic 20236,206,306,206,266,265235
22 dic 20236,306,306,206,246,244080
21 dic 20236,406,406,286,306,303393
20 dic 20236,306,406,306,406,4013.155
19 dic 20236,306,306,306,306,303603
18 dic 20236,326,386,306,306,305440
15 dic 20236,446,486,386,386,389573
14 dic 20236,486,506,426,426,421470
13 dic 20236,466,486,466,466,46106
12 dic 20236,406,466,406,466,462423
11 dic 20236,446,506,446,486,48761
08 dic 20236,446,626,446,506,50873
07 dic 20236,646,646,506,606,602747
06 dic 20236,506,666,506,546,542346
05 dic 20236,526,646,526,646,641461
04 dic 20236,386,486,386,486,481942
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...