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
2023-12-29 6.08 6.42 6.04 6.12 0.0M
2023-12-28 6.30 6.30 6.04 6.18 0.0M
2023-12-27 6.20 6.30 6.20 6.26 0.0M
2023-12-22 6.30 6.30 6.20 6.24 0.0M
2023-12-21 6.40 6.40 6.28 6.30 0.0M
2023-12-20 6.30 6.40 6.30 6.40 0.0M
2023-12-19 6.30 6.30 6.30 6.30 0.0M
2023-12-18 6.32 6.38 6.30 6.30 0.0M
2023-12-15 6.44 6.48 6.38 6.38 0.0M
2023-12-14 6.48 6.50 6.42 6.42 0.0M
2023-12-13 6.46 6.48 6.46 6.46 0.0M
2023-12-12 6.40 6.46 6.40 6.46 0.0M
2023-12-11 6.44 6.50 6.44 6.48 0.0M
2023-12-08 6.44 6.62 6.44 6.50 0.0M
2023-12-07 6.64 6.64 6.50 6.60 0.0M
2023-12-06 6.50 6.66 6.50 6.54 0.0M
2023-12-05 6.52 6.64 6.52 6.64 0.0M
2023-12-04 6.38 6.48 6.38 6.48 0.0M
2023-12-01 6.44 6.46 6.44 6.44 0.0M
2023-11-30 6.38 6.44 6.38 6.44 0.0M
2023-11-29 6.42 6.44 6.38 6.42 0.0M
2023-11-28 6.42 6.42 6.42 6.42 0.0M
2023-11-27 6.46 6.46 6.40 6.42 0.0M
2023-11-24 6.40 6.46 6.36 6.42 0.0M
2023-11-23 6.34 6.42 6.30 6.40 0.0M
2023-11-22 6.38 6.42 6.36 6.36 0.0M
2023-11-21 6.46 6.48 6.38 6.38 0.0M
2023-11-20 6.52 6.54 6.40 6.42 0.0M
2023-11-17 6.66 6.66 6.50 6.64 0.0M
2023-11-16 6.46 6.66 6.46 6.66 0.0M
2023-11-15 6.46 6.64 6.46 6.64 0.0M
2023-11-14 6.62 6.62 6.62 6.62 0.0M
2023-11-13 6.46 6.62 6.46 6.62 0.0M
2023-11-10 6.62 6.62 6.62 6.62 0.0M
2023-11-09 6.66 6.66 6.38 6.62 0.0M
2023-11-08 6.68 6.68 6.68 6.68 0.0M
2023-11-07 6.52 6.58 6.32 6.50 0.0M
2023-11-06 6.44 6.52 6.44 6.58 0.0M
2023-11-03 6.40 6.58 6.40 6.58 0.0M
2023-11-02 6.68 6.68 6.44 6.60 0.0M
2023-11-01 6.68 6.68 6.68 6.68 0.0M
2023-10-31 6.68 6.68 6.68 6.68 0.0M
2023-10-30 6.28 6.70 6.26 6.68 0.0M
2023-10-27 6.60 6.68 6.20 6.40 0.0M
2023-10-26 6.80 6.80 6.52 6.70 0.0M
2023-10-25 7.06 7.06 6.80 7.00 0.0M
2023-10-24 6.80 7.06 6.80 7.00 0.0M
2023-10-23 6.82 6.82 6.56 6.78 0.0M
2023-10-20 6.82 6.82 6.80 6.80 0.0M
2023-10-19 6.82 6.82 6.82 6.82 0.0M
2023-10-18 7.06 7.06 7.06 7.06 0.0M
2023-10-17 6.82 7.06 6.82 7.06 0.0M
2023-10-16 6.82 6.82 6.82 7.00 0.0M
2023-10-13 6.90 6.90 6.90 7.00 0.0M
2023-10-12 6.82 7.08 6.82 7.00 0.0M
2023-10-11 7.00 7.00 7.00 7.10 0.0M
2023-10-10 7.10 7.10 7.10 7.10 0.0M
2023-10-09 7.06 7.10 7.06 7.10 0.0M
2023-10-06 6.82 6.82 6.82 7.10 0.0M
2023-10-05 7.10 7.10 7.10 7.10 0.0M
2023-10-04 6.82 7.10 6.82 7.10 0.0M
2023-10-03 7.10 7.10 7.10 7.10 0.0M
2023-10-02 7.08 7.10 6.84 7.10 0.0M
2023-09-29 7.20 7.20 6.82 7.18 0.0M
2023-09-28 7.00 7.00 6.90 6.90 0.0M
2023-09-27 7.20 7.20 7.00 7.00 0.0M
2023-09-26 7.24 7.24 7.24 7.14 0.0M
2023-09-25 7.06 7.14 7.02 7.14 0.0M
2023-09-22 7.20 7.20 7.20 7.24 0.0M
2023-09-21 7.24 7.24 7.24 7.24 0.0M
2023-09-20 7.30 7.36 7.30 7.24 0.0M
2023-09-19 7.14 7.34 7.00 7.24 0.0M
2023-09-18 7.24 7.30 7.10 7.30 0.0M
2023-09-15 7.20 7.20 7.20 7.20 0.0M
2023-09-14 7.20 7.20 7.20 7.20 0.0M
2023-09-13 7.38 7.38 7.20 7.20 0.0M
2023-09-12 7.26 7.38 7.20 7.38 0.0M
2023-09-11 7.54 7.54 7.22 7.26 0.0M
2023-09-08 7.22 7.54 7.22 7.26 0.0M
2023-09-07 7.46 7.46 7.22 7.26 0.0M
2023-09-06 7.50 7.50 7.50 7.50 0.0M
2023-09-05 7.60 7.60 7.50 7.50 0.0M
2023-09-04 7.60 7.60 7.60 7.70 0.0M
2023-09-01 7.68 7.68 7.60 7.70 0.0M
2023-08-31 7.68 7.70 7.68 7.70 0.0M
2023-08-30 7.68 7.68 7.66 7.70 0.0M
2023-08-29 7.70 7.70 7.70 7.70 0.0M
2023-08-28 7.76 7.76 7.50 7.70 0.0M
2023-08-25 7.52 7.58 7.52 7.58 0.0M
2023-08-24 7.56 7.56 7.52 7.56 0.0M
2023-08-23 7.56 7.56 7.52 7.56 0.0M
2023-08-22 7.60 7.60 7.60 7.60 0.0M
2023-08-21 7.60 7.60 7.60 7.60 0.0M
2023-08-18 7.62 7.62 7.56 7.60 0.0M
2023-08-17 7.64 7.80 7.62 7.64 0.0M
2023-08-16 7.60 7.78 7.60 7.86 0.0M
2023-08-15 7.80 7.80 7.80 7.86 0.0M
2023-08-14 7.86 7.86 7.54 7.86 0.0M
2023-08-11 7.60 7.60 7.60 7.60 0.0M
2023-08-10 7.64 7.64 7.64 7.64 0.0M
2023-08-09 7.62 7.62 7.62 7.62 0.0M
2023-08-08 7.54 7.54 7.50 7.50 0.0M
2023-08-07 7.52 7.70 7.50 7.50 0.0M
2023-08-04 7.70 7.70 7.70 7.70 0.0M
2023-08-03 7.42 7.70 7.42 7.70 0.0M
2023-08-02 7.70 7.76 7.42 7.52 0.0M
2023-08-01 7.96 8.00 7.56 7.56 0.0M
2023-07-31 7.90 7.96 7.90 7.92 0.0M
2023-07-28 7.98 7.98 7.90 7.70 0.0M
2023-07-27 7.96 7.98 7.70 7.70 0.0M
2023-07-26 7.68 7.96 7.68 7.96 0.0M
2023-07-25 7.56 7.78 7.56 7.78 0.0M
2023-07-24 7.56 7.56 7.56 7.56 0.0M
2023-07-21 7.48 7.64 7.24 7.56 0.0M
2023-07-20 7.62 7.74 7.54 7.56 0.0M
2023-07-19 7.78 7.78 7.62 7.74 0.0M
2023-07-18 7.78 7.78 7.60 7.76 0.0M
2023-07-17 8.00 8.00 7.74 7.74 0.0M
2023-07-14 8.04 8.20 7.46 8.02 0.0M
2023-07-13 8.14 8.16 8.14 8.08 0.0M
2023-07-12 8.30 8.30 7.92 8.08 0.0M
2023-07-11 8.46 8.76 8.24 8.66 0.0M
2023-07-10 8.30 8.48 8.30 8.46 0.0M
2023-07-07 8.34 8.42 8.16 8.18 0.2M
2023-07-06 8.20 8.34 8.18 8.34 0.0M
2023-07-05 8.12 8.28 8.12 8.26 0.0M
2023-07-04 7.96 8.12 7.96 8.10 0.0M
2023-07-03 8.06 8.10 7.90 8.08 0.0M
2023-06-30 7.90 8.10 7.86 8.08 0.0M
2023-06-29 7.90 7.90 7.90 7.90 0.0M
2023-06-28 7.94 8.00 7.90 7.90 0.0M
2023-06-27 8.02 8.18 7.90 7.96 0.0M
2023-06-26 8.24 8.24 8.00 8.02 0.0M
2023-06-23 7.96 8.18 7.96 8.00 0.0M
2023-06-22 8.16 8.16 7.96 8.06 0.0M
2023-06-21 8.28 8.28 8.04 8.06 0.0M
2023-06-20 8.12 8.12 8.04 8.10 0.0M
2023-06-19 8.38 8.38 7.92 8.32 0.0M
2023-06-16 8.22 8.22 7.90 8.16 0.0M
2023-06-15 8.40 8.40 7.82 8.24 0.0M
2023-06-14 8.00 8.28 7.90 8.28 0.0M
2023-06-13 8.14 8.14 7.86 8.14 0.0M
2023-06-12 8.14 8.14 8.14 8.10 0.0M
2023-06-09 8.02 8.10 8.02 8.10 0.0M
2023-06-08 7.88 8.14 7.88 8.12 0.0M
2023-06-07 8.14 8.14 7.88 7.88 0.0M
2023-06-06 8.14 8.16 7.90 7.90 0.0M
2023-06-05 7.80 8.10 7.68 8.08 0.0M
2023-06-02 7.90 7.90 7.90 7.90 0.0M
2023-06-01 7.90 7.90 7.90 7.90 0.0M
2023-05-31 7.74 8.20 7.74 7.90 0.0M
2023-05-30 7.60 7.80 7.58 7.64 0.0M
2023-05-29 7.70 7.88 7.70 7.82 0.0M
2023-05-26 7.82 7.82 7.82 7.82 0.0M
2023-05-25 8.16 8.16 7.68 7.82 0.0M
2023-05-24 8.06 8.20 7.76 7.94 0.0M
2023-05-23 7.36 7.78 7.36 7.76 0.0M
2023-05-22 7.76 7.76 7.34 7.36 0.0M
2023-05-19 7.28 7.66 7.14 7.66 0.0M
2023-05-18 7.20 7.20 7.20 7.20 0.0M
2023-05-17 7.14 7.20 7.14 7.20 0.0M
2023-05-16 7.16 7.20 7.16 7.20 0.0M
2023-05-15 7.28 7.28 7.28 7.16 0.0M
2023-05-12 7.16 7.16 7.14 7.16 0.0M
2023-05-11 7.28 7.28 7.28 7.16 0.0M
2023-05-10 7.16 7.26 7.14 7.16 0.0M
2023-05-09 7.30 7.30 7.14 7.16 0.0M
2023-05-08 7.18 7.28 7.18 7.22 0.0M
2023-05-05 7.20 7.28 6.94 7.18 0.0M
2023-05-04 7.18 7.28 7.16 7.28 0.0M
2023-05-03 7.26 7.30 7.10 7.16 0.0M
2023-05-02 7.16 7.38 7.16 7.26 0.0M
2023-04-28 7.22 7.34 7.22 7.32 0.0M
2023-04-27 7.24 7.24 7.24 7.24 0.0M
2023-04-26 7.30 7.30 7.22 7.30 0.0M
2023-04-25 7.30 7.30 7.30 7.30 0.0M
2023-04-24 7.20 7.38 7.20 7.30 0.0M
2023-04-21 7.56 7.56 7.26 7.26 0.0M
2023-04-20 7.30 7.30 7.20 7.20 0.0M
2023-04-19 7.38 7.40 7.30 7.30 0.0M
2023-04-18 7.52 7.52 7.36 7.36 0.0M
2023-04-17 7.34 7.34 7.34 7.34 0.0M
2023-04-14 7.32 7.32 7.32 7.32 0.0M
2023-04-13 7.32 7.32 7.32 7.32 0.0M
2023-04-12 7.32 7.42 7.26 7.32 0.0M
2023-04-11 7.68 7.68 7.22 7.42 0.0M
2023-04-06 7.56 7.74 7.56 7.56 0.0M
2023-04-05 7.54 7.54 7.52 7.56 0.0M
2023-04-04 7.62 7.62 7.54 7.56 0.0M
2023-04-03 7.80 7.98 7.80 7.80 0.0M
2023-03-31 7.72 7.80 7.72 7.90 0.0M
2023-03-30 7.54 7.96 7.50 7.90 0.0M
2023-03-29 7.46 7.72 7.46 7.52 0.0M
2023-03-28 7.76 7.76 7.76 7.76 0.0M
2023-03-27 7.48 7.76 7.48 7.76 0.0M
2023-03-24 7.48 7.76 7.48 7.76 0.0M
2023-03-23 7.50 7.50 7.48 7.48 0.0M
2023-03-22 7.70 7.70 7.48 7.56 0.0M
2023-03-21 7.48 7.74 7.48 7.72 0.0M
2023-03-20 7.28 7.44 7.28 7.72 0.0M
2023-03-17 7.34 7.74 7.34 7.72 0.0M
2023-03-16 7.30 7.58 7.28 7.56 0.0M
2023-03-15 7.60 7.60 7.44 7.44 0.0M
2023-03-14 7.42 7.76 7.42 7.70 0.0M
2023-03-13 7.62 8.04 7.42 7.50 0.0M
2023-03-10 8.10 8.10 7.52 7.80 0.0M
2023-03-09 8.14 8.24 8.14 8.20 0.0M
2023-03-08 8.12 8.44 8.12 8.20 0.0M
2023-03-07 8.44 8.44 8.10 8.10 0.0M
2023-03-06 8.48 8.48 8.20 8.24 0.0M
2023-03-03 8.10 8.48 8.10 8.34 0.0M
2023-03-02 8.20 8.34 8.12 8.34 0.0M
2023-03-01 8.58 8.58 8.04 8.30 0.0M
2023-02-28 8.58 8.60 8.16 8.32 0.0M
2023-02-27 8.68 8.68 8.22 8.40 0.0M
2023-02-24 8.26 8.68 8.26 8.58 0.0M
2023-02-23 8.44 8.44 8.44 8.30 0.0M
2023-02-22 8.48 8.48 8.26 8.30 0.0M
2023-02-21 8.32 8.50 8.26 8.30 0.0M
2023-02-20 8.38 8.64 8.32 8.38 0.0M
2023-02-17 8.48 8.88 8.24 8.68 0.0M
2023-02-16 8.34 8.48 8.16 8.30 0.0M
2023-02-15 8.38 8.38 8.32 8.34 0.0M
2023-02-14 8.26 8.60 8.24 8.60 0.0M
2023-02-13 8.36 8.36 8.36 8.36 0.0M
2023-02-10 8.54 8.54 8.28 8.36 0.0M
2023-02-09 8.40 8.68 8.20 8.30 0.0M
2023-02-08 8.18 8.28 8.18 8.28 0.0M
2023-02-07 8.24 8.34 8.20 8.22 0.0M
2023-02-06 8.18 8.40 8.18 8.38 0.0M
2023-02-03 8.40 8.52 8.06 8.22 0.0M
2023-02-02 8.90 8.90 8.22 8.42 0.0M
2023-02-01 8.76 9.16 8.50 8.64 0.0M
2023-01-31 8.78 8.78 8.30 8.70 0.0M
2023-01-30 8.28 8.28 8.12 8.18 0.0M
2023-01-27 8.18 8.38 8.00 8.16 0.0M
2023-01-26 8.50 8.52 7.92 8.00 0.0M
2023-01-25 8.62 8.76 8.48 8.58 0.0M
2023-01-24 8.56 8.98 8.44 8.70 0.0M
2023-01-23 8.64 9.14 8.24 8.86 0.0M
2023-01-20 8.66 8.72 8.20 8.38 0.0M
2023-01-19 8.96 9.38 8.66 8.68 0.0M
2023-01-18 9.22 9.66 8.80 9.36 0.0M
2023-01-17 7.82 8.90 7.80 8.82 0.0M
2023-01-16 7.32 7.80 7.24 7.80 0.0M
2023-01-13 6.94 6.94 6.92 6.92 0.0M
2023-01-12 6.90 7.08 6.72 6.94 0.0M
2023-01-11 6.50 6.74 6.46 6.66 0.0M
2023-01-10 6.62 6.66 6.46 6.66 0.0M
2023-01-09 6.48 6.60 6.48 6.50 0.0M
2023-01-06 6.48 6.50 6.48 6.48 0.0M
2023-01-05 6.56 6.56 6.46 6.52 0.0M
2023-01-04 6.28 6.56 6.28 6.46 0.0M
2023-01-03 5.70 6.20 5.62 6.20 0.0M
2023-01-02 5.16 5.70 5.16 5.60 0.0M