Lingotes Especiales SA (LGT)

LGT
🏛️ 스페인 →
5.80
마지막 업데이트: 2025-09-30
분봉 K선 일봉 K선
시간 시가 고가 저가 종가 거래량
분봉 K선 데이터 없음
날짜 시가 고가 저가 종가 거래량
2022-12-30 5.20 5.46 5.16 5.40 0.0M
2022-12-29 5.12 5.30 5.08 5.24 0.0M
2022-12-28 5.30 5.40 5.06 5.12 0.0M
2022-12-27 5.50 5.68 5.28 5.30 0.0M
2022-12-23 5.70 5.80 5.54 5.76 0.0M
2022-12-22 5.60 5.70 5.52 5.70 0.0M
2022-12-21 5.94 5.94 5.62 5.62 0.0M
2022-12-20 5.76 5.76 5.76 5.76 0.0M
2022-12-19 5.72 5.92 5.72 5.76 0.0M
2022-12-16 6.08 6.08 5.76 5.76 0.0M
2022-12-15 6.14 6.14 5.80 5.86 0.0M
2022-12-14 6.00 6.10 5.90 6.04 0.0M
2022-12-13 6.02 6.28 5.96 6.06 0.0M
2022-12-12 6.30 6.30 6.10 6.10 0.0M
2022-12-09 6.20 6.30 5.98 6.22 0.0M
2022-12-08 6.16 6.22 6.12 6.20 0.0M
2022-12-07 6.48 6.48 6.00 6.42 0.0M
2022-12-06 6.36 6.52 6.24 6.48 0.0M
2022-12-05 6.48 6.48 6.48 6.48 0.0M
2022-12-02 6.56 6.56 6.28 6.30 0.0M
2022-12-01 6.40 6.56 6.40 6.46 0.0M
2022-11-30 6.52 6.56 6.34 6.54 0.0M
2022-11-29 6.46 6.60 6.28 6.40 0.0M
2022-11-28 6.52 6.52 6.34 6.36 0.0M
2022-11-25 6.42 6.42 6.26 6.32 0.0M
2022-11-24 6.40 6.60 6.28 6.32 0.0M
2022-11-23 6.76 6.76 6.28 6.28 0.0M
2022-11-22 6.50 6.64 6.28 6.50 0.0M
2022-11-21 6.44 6.88 6.38 6.48 0.0M
2022-11-18 6.06 6.46 6.06 6.40 0.0M
2022-11-17 6.22 6.44 6.22 6.24 0.0M
2022-11-16 6.16 6.22 6.16 6.40 0.0M
2022-11-15 6.40 6.40 6.38 6.40 0.0M
2022-11-14 6.20 6.20 6.20 6.22 0.0M
2022-11-11 6.22 6.22 6.20 6.22 0.0M
2022-11-10 6.02 6.28 6.02 6.22 0.0M
2022-11-09 6.10 6.24 6.10 6.00 0.0M
2022-11-08 6.00 6.10 6.00 6.00 0.0M
2022-11-07 6.40 6.40 6.02 6.10 0.0M
2022-11-04 6.36 6.52 6.00 6.00 0.0M
2022-11-02 6.06 6.06 6.06 6.06 0.0M
2022-11-01 6.06 6.06 6.00 6.06 0.0M
2022-10-31 6.14 6.32 6.06 6.16 0.0M
2022-10-28 6.38 6.38 6.14 6.08 0.0M
2022-10-27 5.98 5.98 5.98 6.08 0.0M
2022-10-25 6.08 6.36 5.98 6.08 0.0M
2022-10-24 6.04 6.18 5.96 6.00 0.0M
2022-10-21 6.30 6.32 5.92 6.30 0.0M
2022-10-20 6.30 6.30 6.30 6.28 0.0M
2022-10-19 6.18 6.66 6.18 6.28 0.0M
2022-10-18 6.08 6.54 6.08 6.46 0.0M
2022-10-17 5.94 5.94 5.94 5.94 0.0M
2022-10-14 5.94 5.94 5.66 5.74 0.0M
2022-10-13 5.78 5.78 5.54 5.58 0.0M
2022-10-12 5.94 5.94 5.38 5.58 0.0M
2022-10-11 5.64 5.96 5.64 5.66 0.0M
2022-10-07 5.96 5.98 5.70 5.70 0.0M
2022-10-06 5.66 5.98 5.66 5.70 0.0M
2022-10-05 5.54 6.10 5.48 6.08 0.0M
2022-10-04 5.98 6.00 5.64 5.68 0.0M
2022-10-03 5.56 5.98 5.44 5.88 0.0M
2022-09-30 5.64 5.92 5.54 5.68 0.0M
2022-09-29 6.02 6.30 5.62 5.64 0.0M
2022-09-28 6.00 6.02 6.00 6.00 0.0M
2022-09-27 6.30 6.30 6.02 6.02 0.0M
2022-09-26 6.28 6.28 6.00 6.00 0.0M
2022-09-23 6.20 6.20 6.10 6.18 0.0M
2022-09-22 6.46 6.46 6.46 6.28 0.0M
2022-09-21 6.28 6.30 6.28 6.28 0.0M
2022-09-20 6.60 6.60 6.22 6.26 0.0M
2022-09-19 6.36 6.72 6.18 6.52 0.0M
2022-09-16 6.52 6.60 6.50 6.50 0.0M
2022-09-15 6.74 6.76 6.74 6.76 0.0M
2022-09-14 6.76 6.76 6.50 6.52 0.0M
2022-09-13 6.90 6.90 6.42 6.58 0.0M
2022-09-12 7.04 7.04 6.82 6.90 0.0M
2022-09-09 6.90 7.04 6.90 6.92 0.0M
2022-09-08 6.98 7.04 6.90 6.90 0.0M
2022-09-07 6.98 7.04 6.98 7.02 0.0M
2022-09-06 7.02 7.02 6.92 7.00 0.0M
2022-09-05 7.02 7.18 7.02 7.28 0.0M
2022-09-02 7.16 7.30 7.04 7.28 0.0M
2022-09-01 7.16 7.16 7.16 7.50 0.0M
2022-08-31 7.44 7.44 7.44 7.50 0.0M
2022-08-30 7.18 7.60 7.04 7.50 0.0M
2022-08-29 7.08 7.20 7.02 7.08 0.0M
2022-08-26 7.10 7.28 7.10 7.38 0.0M
2022-08-25 7.42 7.42 7.04 7.38 0.0M
2022-08-24 7.22 7.22 7.06 7.06 0.0M
2022-08-23 7.22 7.40 7.22 7.32 0.0M
2022-08-22 7.30 7.30 7.30 7.34 0.0M
2022-08-19 7.56 7.76 7.26 7.34 0.0M
2022-08-18 7.70 7.70 7.44 7.46 0.0M
2022-08-17 7.66 7.78 7.46 7.50 0.0M
2022-08-16 7.86 7.86 7.40 7.56 0.0M
2022-08-15 7.38 7.74 7.22 7.74 0.0M
2022-08-12 7.10 7.38 7.10 7.38 0.0M
2022-08-11 7.16 7.16 7.10 7.20 0.0M
2022-08-10 7.32 7.32 6.90 7.20 0.0M
2022-08-09 7.34 7.34 6.94 7.00 0.0M
2022-08-08 6.90 7.28 6.90 6.98 0.0M
2022-08-05 7.02 7.02 6.94 6.96 0.0M
2022-08-04 7.00 7.36 7.00 7.10 0.0M
2022-08-03 7.00 7.12 6.80 7.12 0.0M
2022-08-02 7.52 7.52 7.14 7.14 0.0M
2022-08-01 7.52 7.52 7.52 7.52 0.0M
2022-07-28 7.66 7.72 7.64 7.66 0.0M
2022-07-27 7.64 7.74 7.62 7.72 0.0M
2022-07-26 7.96 7.96 7.60 7.70 0.0M
2022-07-25 7.96 7.96 7.70 7.70 0.0M
2022-07-22 7.88 7.90 7.70 7.80 0.0M
2022-07-21 8.02 8.02 7.60 7.70 0.0M
2022-07-20 8.24 8.24 8.22 8.18 0.0M
2022-07-19 8.18 8.40 8.18 8.18 0.0M
2022-07-18 8.34 8.62 8.34 8.34 0.0M
2022-07-15 8.58 8.58 8.58 8.40 0.0M
2022-07-13 8.40 8.58 8.40 8.40 0.0M
2022-07-12 8.58 8.58 8.40 8.40 0.0M
2022-07-11 8.58 8.84 8.34 8.40 0.0M
2022-07-08 8.50 8.50 8.50 8.48 0.0M
2022-07-07 8.44 8.48 8.36 8.48 0.0M
2022-07-06 8.62 8.86 8.34 8.44 0.0M
2022-07-05 8.68 8.78 8.68 8.68 0.0M
2022-07-04 8.94 8.94 8.68 8.90 0.0M
2022-07-01 8.72 8.90 8.62 8.90 0.0M
2022-06-30 8.66 9.00 8.66 8.68 0.0M
2022-06-29 9.24 9.24 8.80 8.98 0.0M
2022-06-28 9.08 9.18 8.80 8.86 0.0M
2022-06-27 9.36 9.36 8.84 8.98 0.0M
2022-06-24 8.98 9.38 8.98 9.30 0.0M
2022-06-23 9.02 9.10 9.00 9.00 0.0M
2022-06-22 9.04 9.22 9.02 9.22 0.0M
2022-06-21 9.54 9.68 8.86 9.56 0.0M
2022-06-20 9.54 9.54 9.52 9.54 0.0M
2022-06-17 9.84 9.84 9.84 9.78 0.0M
2022-06-16 9.78 9.84 9.54 9.78 0.0M
2022-06-15 9.76 9.94 9.70 9.76 0.0M
2022-06-14 9.70 9.70 9.50 9.50 0.0M
2022-06-13 9.68 9.68 9.52 9.54 0.0M
2022-06-10 9.54 9.54 9.52 9.52 0.0M
2022-06-09 9.52 9.76 9.52 9.74 0.0M
2022-06-08 9.66 9.74 9.50 9.60 0.0M
2022-06-07 9.70 9.70 9.66 9.66 0.0M
2022-06-06 9.66 9.84 9.66 9.70 0.0M
2022-06-03 9.92 9.92 9.92 9.92 0.0M
2022-06-02 10.00 10.00 9.68 9.94 0.0M
2022-05-31 9.98 10.20 9.98 10.15 0.0M
2022-05-30 10.05 10.20 9.86 9.96 0.0M
2022-05-27 9.86 9.90 9.74 9.90 0.0M
2022-05-26 9.92 10.20 9.80 9.90 0.0M
2022-05-25 10.50 10.50 9.92 9.92 0.0M
2022-05-24 10.25 10.25 9.72 9.76 0.0M
2022-05-23 10.45 10.45 10.20 10.25 0.0M
2022-05-20 10.25 10.25 10.20 10.25 0.0M
2022-05-19 10.25 10.25 10.25 10.50 0.0M
2022-05-17 10.50 10.55 10.50 10.50 0.0M
2022-05-16 10.50 10.50 10.30 10.40 0.0M
2022-05-12 10.50 10.50 10.50 10.50 0.0M
2022-05-11 10.50 10.50 10.50 10.55 0.0M
2022-05-10 10.50 10.50 10.50 10.55 0.0M
2022-05-09 10.50 10.55 10.50 10.55 0.0M
2022-05-06 10.70 10.70 10.50 10.55 0.0M
2022-05-05 10.55 10.55 10.50 10.55 0.0M
2022-05-04 10.80 10.80 10.80 10.80 0.0M
2022-05-03 10.55 10.80 10.50 10.80 0.0M
2022-05-02 10.80 10.80 10.75 10.80 0.0M
2022-04-29 10.50 10.50 10.50 10.50 0.0M
2022-04-28 10.50 10.60 10.50 10.50 0.0M
2022-04-26 10.50 10.50 10.40 10.50 0.0M
2022-04-25 10.55 10.55 10.50 10.50 0.0M
2022-04-22 10.55 10.85 10.55 10.65 0.0M
2022-04-21 10.85 10.85 10.85 10.65 0.0M
2022-04-20 10.60 10.75 10.55 10.65 0.0M
2022-04-19 10.65 10.65 10.65 10.65 0.0M
2022-04-14 10.75 10.75 10.75 11.00 0.0M
2022-04-12 11.00 11.00 11.00 11.00 0.0M
2022-04-11 10.75 10.75 10.65 10.65 0.0M
2022-04-07 10.75 11.00 10.75 10.75 0.0M
2022-04-06 10.75 10.90 10.75 10.85 0.0M
2022-04-05 10.75 10.85 10.75 10.85 0.0M
2022-04-04 10.75 10.75 10.75 11.20 0.0M
2022-03-31 11.20 11.20 10.75 11.20 0.0M
2022-03-30 10.85 10.85 10.85 11.20 0.0M
2022-03-29 10.70 11.30 10.70 11.20 0.0M
2022-03-28 10.70 10.95 10.70 10.60 0.0M
2022-03-24 10.70 10.75 10.70 10.60 0.0M
2022-03-23 10.75 10.75 10.45 10.60 0.0M
2022-03-22 10.65 11.30 10.60 10.80 0.0M
2022-03-21 10.85 10.85 10.75 10.85 0.0M
2022-03-18 11.45 11.45 10.65 10.85 0.0M
2022-03-17 10.90 11.00 10.90 11.00 0.0M
2022-03-16 10.50 10.80 10.50 10.50 0.0M
2022-03-15 10.60 10.60 10.60 10.60 0.0M
2022-03-14 10.55 10.65 10.55 10.60 0.0M
2022-03-11 10.65 10.65 10.55 10.50 0.0M
2022-03-10 10.60 10.60 10.50 10.50 0.0M
2022-03-09 10.60 10.65 10.50 10.60 0.0M
2022-03-08 10.95 10.95 10.95 10.70 0.0M
2022-03-07 10.60 10.95 10.50 10.70 0.0M
2022-03-04 10.65 11.10 10.50 11.10 0.0M
2022-03-03 10.50 10.90 10.50 10.65 0.0M
2022-03-02 10.55 10.65 10.50 10.50 0.0M
2022-03-01 11.05 11.05 10.55 10.65 0.0M
2022-02-28 10.55 10.85 10.55 10.65 0.0M
2022-02-25 11.05 11.05 10.60 11.00 0.0M
2022-02-24 10.60 11.10 10.50 10.50 0.0M
2022-02-23 11.15 11.40 10.75 11.00 0.1M
2022-02-22 10.90 11.60 10.90 11.55 0.0M
2022-02-21 11.20 11.70 10.75 11.60 0.0M
2022-02-18 10.75 11.35 10.50 11.20 0.0M
2022-02-17 10.30 10.60 10.20 10.50 0.0M
2022-02-16 10.30 10.45 10.05 10.05 0.0M
2022-02-15 10.10 10.30 9.70 10.10 0.0M
2022-02-14 10.30 10.30 10.10 10.10 0.0M
2022-02-11 10.10 10.10 10.00 10.10 0.0M
2022-02-10 10.00 10.25 10.00 10.15 0.0M
2022-02-09 10.00 10.30 10.00 10.10 0.0M
2022-02-08 10.45 10.70 9.84 10.10 0.0M
2022-02-07 10.85 10.85 10.40 10.50 0.0M
2022-02-04 11.05 11.05 10.25 10.55 0.0M
2022-02-03 11.05 11.35 11.00 11.05 0.0M
2022-02-02 11.35 11.35 11.35 11.05 0.0M
2022-02-01 11.10 11.35 11.10 11.05 0.0M
2022-01-31 11.35 11.45 11.05 11.05 0.0M
2022-01-28 11.30 11.35 10.95 11.05 0.0M
2022-01-27 11.60 11.60 11.30 11.30 0.0M
2022-01-26 11.50 11.60 11.35 11.30 0.0M
2022-01-25 11.60 11.60 11.60 11.30 0.0M
2022-01-24 11.65 11.70 11.30 11.30 0.0M
2022-01-21 11.50 11.70 11.30 11.40 0.0M
2022-01-20 11.90 11.90 11.50 11.90 0.0M
2022-01-19 11.75 11.95 11.75 11.95 0.0M
2022-01-18 11.95 12.00 11.90 11.95 0.0M
2022-01-17 12.00 12.00 11.95 12.00 0.0M
2022-01-14 11.95 12.00 11.95 12.00 0.0M
2022-01-13 12.00 12.10 12.00 12.00 0.0M
2022-01-12 12.00 12.00 12.00 12.00 0.0M
2022-01-11 12.00 12.00 11.95 11.95 0.0M
2022-01-10 12.05 12.05 11.95 12.00 0.0M
2022-01-07 12.10 12.10 12.10 12.10 0.0M
2022-01-06 12.00 12.10 12.00 12.10 0.0M
2022-01-05 12.00 12.00 11.90 12.00 0.0M
2022-01-04 12.00 12.10 11.95 12.00 0.0M
2022-01-03 12.20 12.20 11.75 12.00 0.0M