Mercados españoles cerrados

Lingotes Especiales SA (LGT.MC)

MCE - MCE Precio demorado. Divisa en EUR
Añadir a la lista de favoritos
6,56+0,02 (+0,31%)
Al cierre: 04:40PM CET
Intervalo de fechas:
28 mar 2023 - 28 mar 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en EURDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
28 mar 20246,566,866,546,566,561618
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
01 dic 20236,446,466,446,446,44560
30 nov 20236,386,446,386,446,442941
29 nov 20236,426,446,386,426,427827
28 nov 20236,426,426,426,426,42512
27 nov 20236,466,466,406,426,42846
24 nov 20236,406,466,366,426,421980
23 nov 20236,346,426,306,406,402338
22 nov 20236,386,426,366,366,363292
21 nov 20236,466,486,386,386,382554
20 nov 20236,526,546,406,426,425091
17 nov 20236,666,666,506,646,641495
16 nov 20236,466,666,466,666,661054
15 nov 20236,466,646,466,646,641905
14 nov 20236,626,626,626,626,62818
13 nov 20236,466,626,466,626,62870
10 nov 20236,626,626,626,626,62-
09 nov 20236,666,666,386,626,621382
08 nov 20236,686,686,686,686,68500
07 nov 20236,526,586,326,506,504499
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...