Lingotes

LGT
🏛️ spain →
5.80
Last Update: 2025-09-30
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2021-12-30 12.00 12.00 11.90 12.00 0.0M
2021-12-29 11.90 12.05 11.30 12.00 0.0M
2021-12-28 12.00 12.00 11.90 12.00 0.0M
2021-12-27 11.90 12.05 11.90 12.00 0.0M
2021-12-23 12.00 12.05 12.00 12.05 0.0M
2021-12-22 12.00 12.05 12.00 12.05 0.0M
2021-12-21 12.00 12.00 12.00 12.00 0.0M
2021-12-20 12.00 12.00 11.95 12.00 0.0M
2021-12-17 12.00 12.05 12.00 12.00 0.0M
2021-12-16 11.80 12.05 11.80 12.00 0.0M
2021-12-15 12.00 12.00 12.00 12.00 0.0M
2021-12-14 12.00 12.05 11.90 12.00 0.0M
2021-12-13 12.00 12.00 12.00 12.00 0.0M
2021-12-10 12.00 12.00 12.00 12.00 0.0M
2021-12-09 12.00 12.00 12.00 12.00 0.0M
2021-12-07 12.05 12.05 11.25 12.00 0.0M
2021-12-06 12.00 12.00 12.00 12.00 0.0M
2021-12-03 11.90 12.00 11.90 12.00 0.0M
2021-12-02 12.00 12.05 12.00 12.00 0.0M
2021-11-30 11.95 12.10 11.95 11.95 0.0M
2021-11-29 12.00 12.10 11.80 12.00 0.0M
2021-11-26 12.00 12.00 11.75 11.75 0.0M
2021-11-25 11.95 11.95 11.95 12.00 0.0M
2021-11-24 11.90 12.00 11.90 12.00 0.0M
2021-11-23 12.00 12.00 12.00 12.00 0.0M
2021-11-22 12.00 12.10 12.00 12.00 0.0M
2021-11-19 12.00 12.00 11.70 11.90 0.0M
2021-11-18 12.00 12.10 11.90 11.90 0.0M
2021-11-17 12.00 12.10 11.95 11.95 0.0M
2021-11-16 12.00 12.00 12.00 11.95 0.0M
2021-11-15 12.00 12.00 11.95 11.95 0.0M
2021-11-12 12.00 12.00 12.00 12.00 0.0M
2021-11-11 12.00 12.00 11.90 12.00 0.0M
2021-11-10 12.05 12.40 12.00 12.00 0.0M
2021-11-09 12.00 12.10 12.00 12.00 0.0M
2021-11-08 12.25 12.50 11.90 12.50 0.0M
2021-11-05 11.90 12.00 11.90 12.00 0.0M
2021-11-04 11.90 12.00 11.90 12.00 0.0M
2021-11-03 11.85 11.95 11.85 11.90 0.0M
2021-11-02 12.00 12.15 11.95 12.15 0.0M
2021-11-01 12.00 12.00 11.65 12.00 0.0M
2021-10-29 12.00 12.00 11.60 12.00 0.0M
2021-10-28 12.00 12.00 12.00 12.00 0.0M
2021-10-27 12.20 12.20 11.90 12.00 0.0M
2021-10-26 12.00 12.00 11.90 12.00 0.0M
2021-10-25 12.00 12.00 12.00 12.00 0.0M
2021-10-22 12.00 12.00 12.00 12.00 0.0M
2021-10-21 12.00 12.10 12.00 12.00 0.0M
2021-10-20 12.00 12.00 12.00 12.00 0.0M
2021-10-19 12.00 12.00 11.95 12.00 0.0M
2021-10-18 12.20 12.20 12.00 12.00 0.0M
2021-10-15 11.95 12.15 11.95 12.00 0.0M
2021-10-14 12.00 12.10 12.00 11.90 0.0M
2021-10-13 11.90 12.00 11.90 11.90 0.0M
2021-10-12 11.95 11.95 11.95 11.90 0.0M
2021-10-11 12.05 12.05 12.05 11.90 0.0M
2021-10-07 11.90 12.10 11.85 11.90 0.0M
2021-10-06 12.00 12.10 11.85 12.00 0.0M
2021-10-05 12.00 12.00 12.00 12.00 0.0M
2021-10-04 12.00 12.00 12.00 12.00 0.0M
2021-10-01 12.10 12.10 12.00 12.00 0.0M
2021-09-30 11.85 12.00 11.60 12.00 0.0M
2021-09-29 11.90 12.15 11.75 11.90 0.0M
2021-09-28 12.00 12.50 11.75 11.95 0.0M
2021-09-27 12.10 12.20 11.90 12.10 0.0M
2021-09-24 11.90 12.00 11.90 12.00 0.0M
2021-09-23 11.90 11.90 11.90 11.90 0.0M
2021-09-22 11.80 12.10 11.80 12.05 0.0M
2021-09-21 11.65 11.65 11.65 11.65 0.0M
2021-09-20 12.00 12.10 11.75 11.80 0.0M
2021-09-17 11.85 11.85 11.85 11.90 0.0M
2021-09-16 12.05 12.05 12.05 11.90 0.0M
2021-09-15 12.00 12.00 12.00 11.90 0.0M
2021-09-14 12.00 12.10 11.85 11.90 0.0M
2021-09-13 11.90 12.00 11.90 11.90 0.0M
2021-09-10 11.90 11.95 11.90 11.90 0.0M
2021-09-09 12.00 12.05 12.00 12.00 0.0M
2021-09-08 12.00 12.00 11.80 12.00 0.0M
2021-09-07 11.80 12.05 11.65 12.00 0.0M
2021-09-06 11.90 11.90 11.75 11.75 0.0M
2021-09-03 11.90 12.15 11.85 11.85 0.0M
2021-09-02 12.00 12.00 12.00 12.00 0.0M
2021-09-01 12.10 12.10 12.00 12.00 0.0M
2021-08-31 12.05 12.05 11.85 12.00 0.0M
2021-08-27 12.00 12.00 11.75 12.00 0.0M
2021-08-26 12.00 12.00 12.00 12.00 0.0M
2021-08-25 11.95 12.00 11.50 12.00 0.0M
2021-08-24 11.70 11.95 11.70 11.90 0.0M
2021-08-23 11.75 11.75 11.75 11.85 0.0M
2021-08-20 11.85 11.85 11.85 11.85 0.0M
2021-08-19 12.15 12.15 11.85 11.85 0.0M
2021-08-18 11.90 11.90 11.90 12.20 0.0M
2021-08-17 11.85 12.15 11.85 12.20 0.0M
2021-08-16 12.20 12.20 12.00 12.20 0.0M
2021-08-13 11.80 12.20 11.70 12.20 0.0M
2021-08-12 11.80 12.15 11.65 12.05 0.0M
2021-08-11 12.00 12.00 12.00 12.00 0.0M
2021-08-10 11.90 11.95 11.80 11.95 0.0M
2021-08-09 11.60 11.60 11.60 11.75 0.0M
2021-08-06 11.80 11.80 11.50 11.75 0.0M
2021-08-05 11.55 11.95 11.55 11.90 0.0M
2021-08-04 11.60 11.60 11.60 11.35 0.0M
2021-08-03 11.40 11.40 11.30 11.35 0.0M
2021-08-02 11.45 11.45 11.45 11.45 0.0M
2021-07-30 11.20 11.45 11.20 11.45 0.0M
2021-07-29 11.20 11.20 11.20 11.20 0.0M
2021-07-28 11.15 11.15 11.15 11.20 0.0M
2021-07-27 11.15 11.15 11.15 11.20 0.0M
2021-07-26 11.65 11.65 11.10 11.20 0.0M
2021-07-23 11.20 11.20 11.10 11.20 0.0M
2021-07-22 11.20 11.20 11.05 11.20 0.0M
2021-07-21 11.60 11.60 11.05 11.05 0.0M
2021-07-20 11.30 11.60 11.10 11.10 0.0M
2021-07-19 11.60 11.60 11.30 11.35 0.0M
2021-07-16 11.40 11.40 11.30 11.30 0.0M
2021-07-15 11.30 11.65 11.25 11.30 0.0M
2021-07-14 11.30 11.30 11.30 11.45 0.0M
2021-07-13 11.65 11.65 11.45 11.45 0.0M
2021-07-12 11.45 11.85 11.30 11.65 0.0M
2021-07-09 11.45 11.45 11.45 11.60 0.0M
2021-07-08 11.45 11.75 11.45 11.60 0.0M
2021-07-07 11.75 11.80 11.45 11.60 0.0M
2021-07-06 11.50 11.60 11.50 11.45 0.0M
2021-07-05 11.70 11.75 11.05 11.45 0.0M
2021-07-02 11.65 12.00 11.65 11.90 0.0M
2021-07-01 11.80 11.90 11.60 11.80 0.0M
2021-06-30 11.95 11.95 11.90 11.90 0.0M
2021-06-29 11.95 11.95 11.95 12.00 0.0M
2021-06-28 12.20 12.20 12.20 12.00 0.0M
2021-06-25 12.30 12.30 11.95 12.00 0.0M
2021-06-24 11.95 12.35 11.95 12.00 0.0M
2021-06-23 11.85 12.20 11.85 12.20 0.0M
2021-06-22 12.05 12.30 11.95 12.00 0.0M
2021-06-21 12.05 12.25 12.05 12.20 0.0M
2021-06-18 12.10 12.10 12.10 12.35 0.0M
2021-06-17 12.40 12.40 12.05 12.35 0.0M
2021-06-16 11.90 12.35 11.90 12.35 0.0M
2021-06-15 12.05 12.30 11.80 12.25 0.0M
2021-06-14 12.00 12.05 12.00 12.05 0.0M
2021-06-11 12.15 12.15 12.00 12.05 0.0M
2021-06-10 12.15 12.35 12.15 12.35 0.0M
2021-06-09 12.10 12.40 12.00 12.35 0.0M
2021-06-08 12.40 12.40 12.10 12.35 0.0M
2021-06-07 12.20 12.35 12.20 12.35 0.0M
2021-06-04 12.05 12.40 11.90 11.90 0.0M
2021-06-03 12.05 12.05 12.05 12.05 0.0M
2021-06-02 12.15 12.15 12.05 12.05 0.0M
2021-06-01 12.25 12.30 12.25 12.30 0.0M
2021-05-31 12.40 12.40 11.95 12.00 0.0M
2021-05-28 12.20 12.25 12.15 12.25 0.0M
2021-05-27 12.40 12.40 12.25 12.40 0.0M
2021-05-26 12.40 12.50 12.40 12.40 0.0M
2021-05-25 12.10 12.40 12.10 12.40 0.0M
2021-05-21 12.40 12.40 12.40 12.40 0.0M
2021-05-20 12.30 12.40 12.15 12.40 0.0M
2021-05-19 12.30 12.40 12.30 12.35 0.0M
2021-05-18 12.30 12.40 12.30 12.30 0.0M
2021-05-17 12.30 12.45 12.30 12.45 0.0M
2021-05-14 12.45 12.45 12.30 12.30 0.0M
2021-05-13 12.50 12.50 12.30 12.30 0.0M
2021-05-12 12.30 12.55 12.30 12.30 0.0M
2021-05-11 12.30 12.50 12.30 12.30 0.0M
2021-05-10 12.50 12.50 12.35 12.30 0.0M
2021-05-07 12.25 12.55 12.20 12.30 0.0M
2021-05-06 12.40 12.50 12.10 12.20 0.0M
2021-05-05 12.15 12.60 12.00 12.40 0.0M
2021-05-04 12.55 12.55 12.20 12.20 0.0M
2021-05-03 12.45 12.50 12.20 12.30 0.0M
2021-04-30 12.60 12.60 12.45 12.45 0.0M
2021-04-29 12.45 12.60 12.45 12.45 0.0M
2021-04-28 12.60 12.60 12.50 12.50 0.0M
2021-04-27 12.60 12.80 12.45 12.50 0.0M
2021-04-26 12.85 12.90 12.65 12.80 0.0M
2021-04-23 13.00 13.00 12.70 12.80 0.0M
2021-04-22 13.20 13.20 12.60 12.80 0.0M
2021-04-21 12.90 13.10 12.60 13.00 0.0M
2021-04-20 13.35 13.35 12.65 12.65 0.0M
2021-04-19 13.00 13.25 12.85 13.00 0.0M
2021-04-16 12.95 13.40 12.80 13.00 0.0M
2021-04-15 12.95 13.20 12.65 13.20 0.0M
2021-04-14 13.25 13.25 12.90 12.95 0.0M
2021-04-13 12.40 13.25 12.25 13.00 0.0M
2021-04-12 12.50 13.25 12.20 12.50 0.0M
2021-04-09 12.35 12.40 12.00 12.20 0.0M
2021-04-08 12.00 12.20 11.85 12.20 0.0M
2021-04-07 12.30 12.30 12.10 12.10 0.0M
2021-04-06 12.50 12.85 12.20 12.30 0.0M
2021-04-01 12.30 12.50 12.30 12.45 0.0M
2021-03-31 12.80 12.80 12.25 12.45 0.0M
2021-03-30 12.45 12.75 12.45 12.75 0.0M
2021-03-29 12.55 12.80 12.40 12.75 0.0M
2021-03-26 12.10 12.45 11.90 12.30 0.0M
2021-03-25 12.15 12.35 12.05 12.35 0.0M
2021-03-24 12.05 12.35 11.95 12.10 0.0M
2021-03-23 12.35 12.50 11.60 12.25 0.0M
2021-03-22 12.10 12.65 11.90 11.90 0.0M
2021-03-19 13.05 13.10 12.60 12.95 0.0M
2021-03-18 14.20 14.20 13.65 13.65 0.0M
2021-03-17 14.20 14.40 14.20 14.25 0.0M
2021-03-16 14.75 14.75 14.20 14.65 0.0M
2021-03-15 14.65 14.75 14.30 14.70 0.0M
2021-03-12 14.20 14.65 14.20 14.65 0.0M
2021-03-11 13.45 14.45 13.35 13.90 0.0M
2021-03-10 12.55 13.15 12.55 13.15 0.0M
2021-03-09 12.25 12.55 12.15 12.50 0.0M
2021-03-08 12.40 12.50 12.10 12.50 0.0M
2021-03-05 12.00 12.20 12.00 12.10 0.0M
2021-03-04 12.00 12.20 11.90 12.00 0.0M
2021-03-03 11.90 12.00 11.70 12.00 0.0M
2021-03-02 11.85 11.90 11.35 11.45 0.0M
2021-03-01 11.50 11.90 11.20 11.85 0.0M
2021-02-26 10.85 11.30 10.85 11.30 0.0M
2021-02-25 10.90 11.10 10.90 11.10 0.0M
2021-02-24 11.40 11.40 10.85 11.00 0.0M
2021-02-23 10.90 11.25 10.80 11.10 0.0M
2021-02-22 11.05 11.05 10.70 11.00 0.0M
2021-02-19 11.00 11.40 10.90 11.15 0.0M
2021-02-18 11.00 11.40 11.00 11.40 0.0M
2021-02-17 11.50 11.50 10.90 11.45 0.0M
2021-02-16 11.00 11.35 10.85 11.35 0.0M
2021-02-15 10.95 11.00 10.80 11.00 0.0M
2021-02-12 10.95 10.95 10.65 10.90 0.0M
2021-02-11 10.75 11.00 10.75 11.00 0.0M
2021-02-10 10.90 10.90 10.90 10.90 0.0M
2021-02-09 11.35 11.35 10.80 10.90 0.0M
2021-02-08 11.10 11.35 10.90 10.90 0.0M
2021-02-05 11.30 11.30 11.10 11.10 0.0M
2021-02-04 11.30 11.50 11.05 11.10 0.0M
2021-02-03 11.20 11.35 10.95 11.00 0.0M
2021-02-02 11.40 11.40 11.40 11.40 0.0M
2021-02-01 11.45 11.45 11.10 11.40 0.0M
2021-01-29 11.10 11.45 10.95 11.40 0.0M
2021-01-28 10.95 11.00 10.85 10.90 0.0M
2021-01-27 11.70 11.70 10.90 11.00 0.0M
2021-01-26 12.00 12.00 11.85 11.85 0.0M
2021-01-25 12.00 12.00 11.85 11.85 0.0M
2021-01-22 11.85 11.85 11.85 11.85 0.0M
2021-01-21 11.90 11.90 11.90 11.90 0.0M
2021-01-20 11.90 12.00 11.90 11.90 0.0M
2021-01-19 12.00 12.00 11.90 11.90 0.0M
2021-01-18 11.95 11.95 11.85 11.85 0.0M
2021-01-15 12.05 12.05 11.95 12.00 0.0M
2021-01-14 12.10 12.10 12.00 12.00 0.0M
2021-01-13 11.95 11.95 11.95 11.95 0.0M
2021-01-12 12.10 12.10 11.95 12.10 0.0M
2021-01-11 11.95 12.10 11.95 12.10 0.0M
2021-01-08 12.10 12.10 12.00 11.95 0.0M
2021-01-07 12.00 12.10 11.95 11.95 0.0M
2021-01-06 12.00 12.10 12.00 12.00 0.0M
2021-01-05 12.00 12.00 12.00 12.00 0.0M
2021-01-04 12.20 12.20 11.95 12.00 0.0M