Lingotes Especiales, S.A. LGT
BME · Spain · Producer Manufacturing
€5.52-0.02 (-0.36%)
Market open· · EUR · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market open· · EUR · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-02 | €5.44 | -1.81% | €5.44 | €5.44 | €5.44 | 750 |
| 2026-10-01 | €5.54 | -0.36% | €5.56 | €5.56 | €5.46 | 6.82K |
| 2026-09-30 | €5.56 | 0.00% | €5.56 | €5.56 | €5.56 | 900 |
| 2026-09-29 | €5.56 | -2.11% | €5.56 | €5.56 | €5.56 | 1.41K |
| 2026-09-28 | €5.68 | +1.43% | €5.70 | €5.70 | €5.54 | 5.52K |
| 2026-09-25 | €5.60 | 0.00% | €5.58 | €5.66 | €5.58 | 2.49K |
| 2026-09-24 | €5.60 | 0.00% | €5.68 | €5.68 | €5.58 | 77 |
| 2026-09-23 | €5.60 | -1.75% | €5.62 | €5.62 | €5.60 | 835 |
| 2026-09-22 | €5.70 | +0.71% | €5.62 | €5.70 | €5.60 | 1.14K |
| 2026-09-21 | €5.66 | 0.00% | €5.62 | €5.62 | €5.62 | 180 |
| 2026-09-18 | €5.66 | -1.74% | €5.70 | €5.70 | €5.62 | 543 |
| 2026-09-17 | €5.76 | 0.00% | €5.66 | €5.66 | €5.66 | 34 |
| 2026-09-16 | €5.76 | +2.13% | €5.62 | €5.76 | €5.58 | 4.22K |
| 2026-09-15 | €5.64 | -2.08% | €5.64 | €5.72 | €5.64 | 1.64K |
| 2026-09-14 | €5.76 | 0.00% | €5.64 | €5.76 | €5.62 | 472 |
| 2026-09-11 | €5.76 | +1.41% | €5.74 | €5.78 | €5.60 | 7.94K |
| 2026-09-10 | €5.68 | -1.39% | €5.74 | €5.76 | €5.56 | 22.16K |
| 2026-09-09 | €5.76 | -0.69% | €5.76 | €5.76 | €5.74 | 864 |
| 2026-09-08 | €5.80 | -0.68% | €5.80 | €5.80 | €5.74 | 1.06K |
| 2026-09-07 | €5.84 | -2.01% | €5.94 | €5.94 | €5.64 | 18.83K |
| 2026-09-04 | €5.96 | -1.65% | €5.98 | €5.98 | €5.96 | 818 |
| 2026-09-03 | €6.06 | 0.00% | €5.94 | €6.08 | €5.94 | 2.47K |
| 2026-09-02 | €6.06 | 0.00% | €6.18 | €6.18 | €5.98 | 382 |
| 2026-09-01 | €6.06 | 0.00% | €5.94 | €6.16 | €5.94 | 1.61K |
| 2026-08-31 | €6.06 | +1.00% | €6.06 | €6.06 | €6.06 | 931 |
| 2026-08-28 | €6.00 | 0.00% | €6.20 | €6.20 | €5.92 | 4.05K |
| 2026-08-27 | €6.00 | -4.15% | €6.16 | €6.26 | €5.94 | 7.65K |
| 2026-08-26 | €6.26 | 0.00% | €6.26 | €6.26 | €6.10 | 1.10K |
| 2026-08-25 | €6.26 | +4.68% | €6.34 | €6.34 | €6.08 | 14.28K |
| 2026-08-24 | €5.98 | -2.92% | €6.02 | €6.22 | €5.98 | 3.42K |
| 2026-08-21 | €6.16 | -0.65% | €6.18 | €6.18 | €6.00 | 623 |
| 2026-08-20 | €6.20 | +4.38% | €5.94 | €6.26 | €5.94 | 7.94K |
| 2026-08-19 | €5.94 | +0.34% | €6.10 | €6.16 | €5.92 | 6.92K |
| 2026-08-18 | €5.92 | +1.02% | €6.08 | €6.10 | €5.88 | 2.68K |
| 2026-08-17 | €5.86 | 0.00% | €6.16 | €6.16 | €5.86 | 8.39K |
| 2026-08-14 | €5.86 | 0.00% | €5.98 | €6.00 | €5.86 | 1.80K |
| 2026-08-13 | €5.86 | -3.62% | €5.90 | €6.00 | €5.76 | 3.62K |
| 2026-08-12 | €6.08 | +4.83% | €5.70 | €6.28 | €5.70 | 9.32K |
| 2026-08-11 | €5.80 | +2.47% | €5.84 | €6.20 | €5.66 | 7.55K |
| 2026-08-10 | €5.66 | 0.00% | €5.84 | €5.84 | €5.84 | 80 |
| 2026-08-07 | €5.66 | 0.00% | €5.66 | €5.66 | €5.66 | 0 |
| 2026-08-06 | €5.66 | 0.00% | €5.66 | €5.70 | €5.66 | 1.02K |
| 2026-08-05 | €5.66 | 0.00% | €5.66 | €5.66 | €5.66 | 3.54K |
| 2026-08-04 | €5.66 | 0.00% | €5.84 | €5.84 | €5.84 | 8 |
| 2026-08-03 | €5.66 | +1.43% | €5.82 | €5.86 | €5.64 | 3.95K |
| 2026-07-31 | €5.58 | -4.45% | €5.74 | €5.84 | €5.58 | 5.37K |
| 2026-07-30 | €5.84 | +1.39% | €5.84 | €5.84 | €5.84 | 4.67K |
| 2026-07-29 | €5.76 | +1.77% | €5.66 | €5.76 | €5.66 | 5.70K |
| 2026-07-28 | €5.66 | 0.00% | €5.66 | €5.66 | €5.66 | 400 |
| 2026-07-27 | €5.66 | 0.00% | €5.66 | €5.84 | €5.66 | 661 |
| 2026-07-24 | €5.66 | 0.00% | €5.84 | €5.84 | €5.64 | 11.75K |
| 2026-07-23 | €5.66 | +0.35% | €5.66 | €5.66 | €5.64 | 1.02K |
| 2026-07-22 | €5.64 | 0.00% | €5.64 | €5.66 | €5.64 | 406 |
| 2026-07-21 | €5.64 | 0.00% | €5.64 | €5.64 | €5.64 | 1 |
| 2026-07-20 | €5.64 | 0.00% | €5.64 | €5.64 | €5.64 | 752 |
| 2026-07-17 | €5.64 | 0.00% | €5.64 | €5.64 | €5.64 | 914 |
| 2026-07-16 | €5.64 | 0.00% | €5.64 | €5.64 | €5.64 | 296 |
| 2026-07-15 | €5.64 | 0.00% | €5.64 | €5.64 | €5.64 | 101 |
| 2026-07-14 | €5.64 | -0.70% | €5.56 | €5.64 | €5.56 | 929 |
| 2026-07-13 | €5.68 | +2.16% | €5.64 | €5.68 | €5.56 | 2.57K |
| 2026-07-10 | €5.56 | -0.71% | €5.64 | €5.64 | €5.56 | 602 |
| 2026-07-09 | €5.60 | +2.19% | €5.60 | €5.62 | €5.56 | 651 |
| 2026-07-08 | €5.48 | 0.00% | €5.58 | €5.58 | €5.54 | 355 |
| 2026-07-07 | €5.48 | -2.49% | €5.60 | €5.60 | €5.46 | 5.39K |
| 2026-07-06 | €5.62 | 0.00% | €5.62 | €5.70 | €5.62 | 1.78K |
| 2026-07-03 | €5.62 | +0.36% | €5.64 | €5.64 | €5.62 | 1.08K |
| 2026-07-02 | €5.60 | 0.00% | €5.60 | €5.60 | €5.60 | 0 |
| 2026-07-01 | €5.60 | -5.08% | €5.90 | €5.90 | €5.60 | 1.17K |
| 2026-06-30 | €5.90 | +0.68% | €5.86 | €5.90 | €5.60 | 3.01K |
| 2026-06-29 | €5.86 | +4.64% | €5.60 | €5.86 | €5.60 | 1.70K |
| 2026-06-26 | €5.60 | 0.00% | €5.74 | €5.78 | €5.60 | 3.88K |
| 2026-06-25 | €5.60 | -1.75% | €5.72 | €5.78 | €5.60 | 884 |
| 2026-06-24 | €5.70 | 0.00% | €5.86 | €5.86 | €5.70 | 82 |
| 2026-06-23 | €5.70 | 0.00% | €5.70 | €5.70 | €5.70 | 0 |
| 2026-06-22 | €5.70 | +0.35% | €5.78 | €5.78 | €5.60 | 3.72K |
| 2026-06-19 | €5.68 | -1.39% | €5.68 | €5.68 | €5.64 | 1.61K |
| 2026-06-18 | €5.76 | -2.37% | €5.74 | €5.76 | €5.74 | 900 |
| 2026-06-17 | €5.90 | 0.00% | €5.90 | €5.90 | €5.68 | 635 |
| 2026-06-16 | €5.90 | +3.87% | €5.68 | €5.90 | €5.68 | 7.70K |
| 2026-06-15 | €5.68 | 0.00% | €5.68 | €5.68 | €5.68 | 400 |
| 2026-06-12 | €5.68 | 0.00% | €5.60 | €5.68 | €5.60 | 186 |
| 2026-06-11 | €5.68 | +1.07% | €5.60 | €5.68 | €5.60 | 7.23K |
| 2026-06-10 | €5.62 | +2.18% | €5.60 | €5.74 | €5.60 | 1.05K |
| 2026-06-09 | €5.50 | 0.00% | €5.50 | €5.50 | €5.50 | 0 |
| 2026-06-08 | €5.50 | -1.43% | €5.60 | €5.60 | €5.50 | 1.85K |
| 2026-06-05 | €5.58 | 0.00% | €5.58 | €5.60 | €5.50 | 1.86K |
| 2026-06-04 | €5.58 | +0.72% | €5.50 | €5.58 | €5.44 | 3.88K |
| 2026-06-03 | €5.54 | -0.72% | €5.56 | €5.56 | €5.52 | 1.87K |
| 2026-06-02 | €5.58 | +2.20% | €5.46 | €5.58 | €5.44 | 4.40K |
| 2026-06-01 | €5.46 | +0.37% | €5.46 | €5.56 | €5.44 | 4.55K |