Talgo

TLGO
🏛️ spain →
2.79
Last Update: 2025-09-29
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 5.05 5.18 5.00 5.18 0.4M
2021-12-29 5.06 5.13 4.91 5.12 0.3M
2021-12-28 5.04 5.07 4.95 5.07 0.3M
2021-12-27 4.91 5.04 4.89 5.03 0.2M
2021-12-23 4.96 5.01 4.91 4.93 0.3M
2021-12-22 4.82 4.96 4.82 4.96 0.3M
2021-12-21 4.58 4.83 4.57 4.82 0.4M
2021-12-20 4.59 4.68 4.44 4.63 0.1M
2021-12-17 4.57 4.78 4.52 4.75 0.2M
2021-12-16 4.72 4.72 4.47 4.57 0.2M
2021-12-15 4.49 4.67 4.44 4.61 0.2M
2021-12-14 4.30 4.50 4.30 4.45 0.2M
2021-12-13 4.29 4.42 4.29 4.36 0.1M
2021-12-10 4.49 4.49 4.29 4.29 0.1M
2021-12-09 4.40 4.50 4.36 4.47 0.2M
2021-12-08 4.41 4.41 4.34 4.40 0.1M
2021-12-07 4.35 4.42 4.34 4.36 0.1M
2021-12-06 4.34 4.36 4.24 4.36 0.0M
2021-12-03 4.35 4.38 4.26 4.26 0.1M
2021-12-02 4.39 4.39 4.23 4.25 0.1M
2021-12-01 4.43 4.43 4.33 4.36 0.1M
2021-11-30 4.44 4.44 4.32 4.39 0.2M
2021-11-29 4.70 4.70 4.48 4.48 0.1M
2021-11-26 4.58 4.72 4.47 4.72 0.2M
2021-11-25 4.74 4.74 4.62 4.68 0.1M
2021-11-24 4.80 4.88 4.68 4.68 0.1M
2021-11-23 4.99 4.99 4.83 4.83 0.0M
2021-11-22 4.82 5.07 4.82 4.97 0.2M
2021-11-19 5.04 5.04 4.76 4.89 0.2M
2021-11-18 5.07 5.09 4.92 4.93 0.1M
2021-11-17 5.10 5.13 4.91 5.10 0.2M
2021-11-16 5.01 5.19 4.99 5.12 0.3M
2021-11-15 4.86 4.99 4.82 4.99 0.4M
2021-11-12 4.52 4.85 4.52 4.85 0.5M
2021-11-11 4.62 4.75 4.58 4.71 0.3M
2021-11-10 4.52 4.61 4.46 4.61 0.3M
2021-11-09 4.51 4.52 4.46 4.48 0.1M
2021-11-08 4.42 4.52 4.41 4.52 0.2M
2021-11-05 4.53 4.53 4.44 4.47 0.0M
2021-11-04 4.52 4.52 4.47 4.50 0.0M
2021-11-03 4.49 4.52 4.42 4.51 0.1M
2021-11-02 4.50 4.57 4.49 4.51 0.1M
2021-11-01 4.54 4.61 4.52 4.54 0.1M
2021-10-29 4.49 4.55 4.49 4.54 0.0M
2021-10-28 4.60 4.60 4.52 4.55 0.0M
2021-10-27 4.58 4.62 4.53 4.56 0.1M
2021-10-26 4.43 4.60 4.40 4.60 0.2M
2021-10-25 4.26 4.40 4.19 4.39 0.2M
2021-10-22 4.20 4.24 4.17 4.24 0.0M
2021-10-21 4.20 4.20 4.16 4.18 0.0M
2021-10-20 4.20 4.20 4.14 4.16 0.1M
2021-10-19 4.27 4.27 4.17 4.20 0.1M
2021-10-18 4.23 4.25 4.20 4.25 0.1M
2021-10-15 4.26 4.26 4.22 4.24 0.0M
2021-10-14 4.24 4.26 4.21 4.24 0.0M
2021-10-13 4.29 4.32 4.20 4.21 0.1M
2021-10-12 4.21 4.33 4.20 4.32 0.1M
2021-10-11 4.20 4.25 4.20 4.24 0.0M
2021-10-08 4.18 4.24 4.18 4.24 0.1M
2021-10-07 4.15 4.20 4.14 4.17 0.1M
2021-10-06 4.19 4.20 4.12 4.14 0.1M
2021-10-05 4.25 4.25 4.14 4.20 0.2M
2021-10-04 4.34 4.34 4.22 4.23 0.0M
2021-10-01 4.23 4.37 4.15 4.27 0.1M
2021-09-30 4.33 4.37 4.23 4.27 0.1M
2021-09-29 4.29 4.38 4.29 4.32 0.1M
2021-09-28 4.37 4.44 4.29 4.29 0.1M
2021-09-27 4.38 4.38 4.34 4.34 0.1M
2021-09-24 4.37 4.38 4.24 4.37 0.0M
2021-09-23 4.32 4.37 4.27 4.34 0.1M
2021-09-22 4.29 4.30 4.21 4.24 0.1M
2021-09-21 4.22 4.33 4.22 4.29 0.0M
2021-09-20 4.29 4.32 4.22 4.25 0.0M
2021-09-17 4.23 4.37 4.23 4.34 0.2M
2021-09-16 4.29 4.29 4.16 4.24 0.0M
2021-09-15 4.38 4.38 4.18 4.20 0.0M
2021-09-14 4.36 4.36 4.29 4.31 0.0M
2021-09-13 4.40 4.40 4.31 4.35 0.0M
2021-09-10 4.46 4.46 4.32 4.33 0.0M
2021-09-09 4.41 4.46 4.36 4.46 0.0M
2021-09-08 4.44 4.50 4.43 4.49 0.0M
2021-09-07 4.48 4.50 4.42 4.42 0.0M
2021-09-06 4.47 4.52 4.43 4.44 0.0M
2021-09-03 4.52 4.52 4.46 4.51 0.0M
2021-09-02 4.47 4.52 4.42 4.52 0.0M
2021-09-01 4.47 4.47 4.39 4.46 0.0M
2021-08-31 4.39 4.45 4.29 4.39 0.1M
2021-08-30 4.45 4.45 4.38 4.42 0.0M
2021-08-27 4.39 4.43 4.37 4.37 0.0M
2021-08-26 4.37 4.45 4.32 4.45 0.1M
2021-08-25 4.33 4.41 4.30 4.33 0.0M
2021-08-24 4.34 4.39 4.31 4.32 0.0M
2021-08-23 4.39 4.41 4.34 4.39 0.0M
2021-08-20 4.35 4.39 4.29 4.37 0.1M
2021-08-19 4.37 4.39 4.29 4.39 0.0M
2021-08-18 4.32 4.43 4.32 4.34 0.0M
2021-08-17 4.35 4.39 4.31 4.32 0.0M
2021-08-16 4.38 4.45 4.35 4.36 0.0M
2021-08-13 4.48 4.54 4.36 4.44 0.0M
2021-08-12 4.56 4.58 4.48 4.49 0.0M
2021-08-11 4.52 4.56 4.49 4.52 0.0M
2021-08-10 4.53 4.53 4.45 4.45 0.0M
2021-08-09 4.63 4.63 4.43 4.46 0.1M
2021-08-06 4.41 4.62 4.40 4.55 0.2M
2021-08-05 4.27 4.37 4.22 4.34 0.1M
2021-08-04 4.22 4.29 4.20 4.29 0.1M
2021-08-03 4.27 4.29 4.12 4.15 0.1M
2021-08-02 4.14 4.28 4.12 4.23 0.1M
2021-07-30 4.11 4.19 4.06 4.11 0.1M
2021-07-29 4.22 4.22 4.15 4.15 0.1M
2021-07-28 4.06 4.22 4.06 4.22 0.0M
2021-07-27 4.12 4.13 4.06 4.08 0.0M
2021-07-26 4.21 4.21 4.10 4.12 0.0M
2021-07-23 4.03 4.18 4.03 4.11 0.1M
2021-07-22 4.11 4.17 4.05 4.05 0.0M
2021-07-21 4.22 4.22 4.07 4.11 0.1M
2021-07-20 3.98 4.23 3.98 4.08 0.1M
2021-07-19 4.05 4.05 3.95 3.98 0.1M
2021-07-16 4.15 4.17 3.97 4.01 0.1M
2021-07-15 4.12 4.20 4.06 4.14 0.1M
2021-07-14 4.24 4.24 4.13 4.13 0.0M
2021-07-13 4.32 4.32 4.18 4.18 0.0M
2021-07-12 4.24 4.32 4.18 4.26 0.1M
2021-07-09 4.50 4.50 4.21 4.26 0.2M
2021-07-08 4.60 4.60 4.34 4.42 0.1M
2021-07-07 4.50 4.59 4.44 4.59 0.1M
2021-07-06 4.57 4.59 4.44 4.48 0.0M
2021-07-05 4.65 4.65 4.57 4.58 0.0M
2021-07-02 4.65 4.65 4.57 4.57 0.0M
2021-07-01 4.53 4.65 4.53 4.60 0.0M
2021-06-30 4.63 4.65 4.49 4.55 0.1M
2021-06-29 4.54 4.66 4.50 4.53 0.1M
2021-06-28 4.52 4.61 4.49 4.50 0.1M
2021-06-25 4.44 4.56 4.43 4.56 0.1M
2021-06-24 4.58 4.58 4.37 4.43 0.2M
2021-06-23 4.63 4.74 4.53 4.53 0.3M
2021-06-22 4.52 4.70 4.49 4.57 0.2M
2021-06-21 4.51 4.60 4.39 4.46 0.1M
2021-06-18 4.60 4.60 4.46 4.46 0.1M
2021-06-17 4.55 4.61 4.53 4.53 0.0M
2021-06-16 4.58 4.62 4.54 4.56 0.1M
2021-06-15 4.67 4.68 4.59 4.61 0.0M
2021-06-14 4.58 4.73 4.58 4.70 0.1M
2021-06-11 4.58 4.62 4.53 4.62 0.1M
2021-06-10 4.61 4.63 4.58 4.58 0.0M
2021-06-09 4.67 4.67 4.58 4.58 0.0M
2021-06-08 4.67 4.69 4.59 4.61 0.1M
2021-06-07 4.76 4.76 4.67 4.67 0.0M
2021-06-04 4.70 4.73 4.68 4.72 0.0M
2021-06-03 4.63 4.70 4.63 4.70 0.1M
2021-06-02 4.76 4.78 4.67 4.67 0.1M
2021-06-01 4.73 4.77 4.72 4.76 0.0M
2021-05-31 4.80 4.82 4.73 4.74 0.0M
2021-05-28 4.73 4.80 4.73 4.77 0.1M
2021-05-27 4.84 4.88 4.71 4.71 0.4M
2021-05-26 4.69 4.89 4.67 4.83 0.4M
2021-05-25 4.52 4.73 4.52 4.63 0.7M
2021-05-24 4.33 4.48 4.33 4.48 0.1M
2021-05-21 4.21 4.36 4.21 4.33 0.1M
2021-05-20 4.15 4.32 4.15 4.31 0.2M
2021-05-19 4.13 4.19 4.07 4.17 0.2M
2021-05-18 4.03 4.11 4.03 4.11 0.1M
2021-05-17 4.11 4.11 4.02 4.03 0.1M
2021-05-14 4.11 4.14 4.02 4.10 0.1M
2021-05-13 4.11 4.11 4.05 4.08 0.1M
2021-05-12 4.13 4.14 4.10 4.14 0.0M
2021-05-11 4.19 4.19 4.08 4.10 0.0M
2021-05-10 4.19 4.19 4.09 4.16 0.1M
2021-05-07 4.01 4.14 3.97 4.14 0.1M
2021-05-06 3.97 4.15 3.97 3.99 0.1M
2021-05-05 4.13 4.13 3.98 4.01 0.0M
2021-05-04 4.07 4.12 4.05 4.05 0.1M
2021-05-03 4.10 4.14 4.05 4.07 0.0M
2021-04-30 4.16 4.17 4.05 4.07 0.1M
2021-04-29 4.15 4.18 4.12 4.15 0.0M
2021-04-28 4.11 4.14 4.10 4.13 0.0M
2021-04-27 4.18 4.18 4.10 4.15 0.0M
2021-04-26 4.10 4.18 4.09 4.15 0.0M
2021-04-23 4.12 4.15 4.08 4.08 0.0M
2021-04-22 4.07 4.16 4.02 4.16 0.1M
2021-04-21 3.93 4.07 3.93 4.05 0.1M
2021-04-20 4.04 4.04 3.92 3.94 0.1M
2021-04-19 4.09 4.09 4.05 4.05 0.0M
2021-04-16 3.95 4.09 3.95 4.06 0.0M
2021-04-15 3.96 4.08 3.91 4.05 0.1M
2021-04-14 3.95 4.02 3.87 4.02 0.1M
2021-04-13 4.01 4.02 3.88 3.92 0.1M
2021-04-12 4.07 4.07 4.01 4.01 0.0M
2021-04-09 4.04 4.08 4.01 4.01 0.0M
2021-04-08 4.05 4.08 3.98 4.05 0.1M
2021-04-07 4.09 4.11 4.01 4.04 0.1M
2021-04-06 4.15 4.16 4.08 4.08 0.1M
2021-04-01 4.17 4.17 4.09 4.11 0.0M
2021-03-31 4.10 4.15 4.09 4.09 0.1M
2021-03-30 4.17 4.17 4.08 4.09 0.1M
2021-03-29 4.10 4.14 4.06 4.14 0.0M
2021-03-26 4.19 4.19 4.09 4.10 0.1M
2021-03-25 4.20 4.20 4.03 4.17 0.1M
2021-03-24 4.07 4.21 4.07 4.20 0.2M
2021-03-23 4.06 4.21 4.03 4.20 0.1M
2021-03-22 4.22 4.22 4.06 4.14 0.1M
2021-03-19 4.13 4.23 4.10 4.18 0.1M
2021-03-18 4.29 4.29 4.17 4.18 0.0M
2021-03-17 4.21 4.25 4.10 4.24 0.1M
2021-03-16 4.35 4.35 4.21 4.21 0.0M
2021-03-15 4.29 4.33 4.27 4.32 0.0M
2021-03-12 4.28 4.29 4.25 4.29 0.0M
2021-03-11 4.24 4.28 4.22 4.28 0.0M
2021-03-10 4.23 4.23 4.18 4.22 0.0M
2021-03-09 4.15 4.21 4.15 4.20 0.1M
2021-03-08 4.29 4.29 4.16 4.17 0.0M
2021-03-05 4.27 4.29 4.17 4.23 0.1M
2021-03-04 4.15 4.32 4.11 4.24 0.2M
2021-03-03 4.07 4.17 4.07 4.13 0.1M
2021-03-02 4.01 4.11 4.01 4.07 0.0M
2021-03-01 4.18 4.22 4.01 4.01 0.1M
2021-02-26 4.05 4.16 4.04 4.16 0.1M
2021-02-25 4.01 4.14 3.99 4.14 0.1M
2021-02-24 4.01 4.07 3.98 3.98 0.1M
2021-02-23 4.06 4.13 3.96 4.02 0.1M
2021-02-22 4.11 4.11 3.99 4.10 0.0M
2021-02-19 3.96 4.06 3.96 4.05 0.1M
2021-02-18 4.06 4.12 4.00 4.01 0.1M
2021-02-17 4.12 4.18 4.05 4.06 0.1M
2021-02-16 4.06 4.19 4.06 4.17 0.1M
2021-02-15 3.99 4.15 3.99 4.10 0.1M
2021-02-12 4.02 4.07 3.99 4.03 0.1M
2021-02-11 3.96 4.13 3.90 4.11 0.2M
2021-02-10 3.99 4.04 3.99 4.00 0.1M
2021-02-09 3.96 4.00 3.93 3.97 0.1M
2021-02-08 3.91 3.98 3.87 3.95 0.1M
2021-02-05 3.92 3.92 3.84 3.85 0.1M
2021-02-04 3.82 3.91 3.80 3.84 0.1M
2021-02-03 3.81 3.84 3.75 3.77 0.1M
2021-02-02 3.64 3.80 3.64 3.75 0.1M
2021-02-01 3.69 3.72 3.64 3.70 0.1M
2021-01-29 3.73 3.73 3.52 3.63 0.2M
2021-01-28 3.74 3.81 3.68 3.74 0.2M
2021-01-27 3.97 3.97 3.72 3.72 0.2M
2021-01-26 3.87 3.96 3.87 3.88 0.1M
2021-01-25 4.01 4.02 3.85 3.96 0.2M
2021-01-22 4.03 4.12 4.00 4.01 0.1M
2021-01-21 4.18 4.18 4.05 4.10 0.1M
2021-01-20 4.29 4.29 4.14 4.16 0.1M
2021-01-19 4.34 4.34 4.21 4.24 0.0M
2021-01-18 4.16 4.25 4.10 4.22 0.1M
2021-01-15 4.39 4.39 4.17 4.20 0.1M
2021-01-14 4.46 4.50 4.39 4.40 0.1M
2021-01-13 4.44 4.52 4.40 4.46 0.1M
2021-01-12 4.38 4.44 4.37 4.42 0.1M
2021-01-11 4.35 4.37 4.26 4.37 0.1M
2021-01-08 4.24 4.34 4.20 4.33 0.1M
2021-01-07 4.20 4.26 4.12 4.24 0.1M
2021-01-06 4.22 4.25 4.13 4.20 0.1M
2021-01-05 4.01 4.22 4.01 4.21 0.1M
2021-01-04 4.05 4.05 3.85 4.03 0.1M