MCE - Delayed Quote EUR

Lingotes Especiales, S.A. (LGT.MC)

Compare
6.32
+0.02
+(0.32%)
At close: 5:35:02 PM GMT+1
Currency in EUR
Download
Date Open High Low Close Adj Close Volume
Feb 13, 20256.166.346.166.326.32818
Feb 12, 20256.206.346.126.306.307,597
Feb 11, 20256.306.306.186.226.22877
Feb 10, 20256.286.386.166.286.285,833
Feb 7, 20256.326.446.326.246.24308
Feb 6, 20256.286.346.206.246.249,818
Feb 5, 20256.286.406.206.386.386,398
Feb 4, 20256.146.286.146.286.28622
Feb 3, 20256.246.406.106.366.363,019
Jan 31, 20256.526.526.246.246.24568
Jan 30, 20256.286.406.186.306.304,810
Jan 29, 20256.306.306.106.306.309,434
Jan 28, 20256.466.506.226.406.407,399
Jan 27, 20256.366.646.306.426.422,873
Jan 24, 20256.566.566.566.506.50122
Jan 23, 20256.506.606.486.506.50432
Jan 22, 20256.506.806.506.506.508,501
Jan 21, 20256.606.606.606.606.60-
Jan 20, 20256.806.806.506.606.605,794
Jan 17, 20256.506.726.506.726.721,966
Jan 16, 20256.506.606.486.606.605,568
Jan 15, 20256.506.506.306.386.383,505
Jan 14, 20256.506.686.506.506.506,515
Jan 13, 20256.806.806.566.566.563,886
Jan 10, 20256.706.766.706.766.76600
Jan 9, 20256.786.786.546.746.741,897
Jan 8, 20256.726.786.546.786.784,747
Jan 7, 20256.546.726.506.646.642,301
Jan 6, 20256.646.646.646.646.64-
Jan 3, 20256.386.706.386.646.64985
Jan 2, 20256.786.786.266.566.563,194
Dec 31, 20246.126.486.126.306.302,458
Dec 30, 20246.206.426.086.246.2423,801
Dec 27, 20246.506.606.206.286.2811,774
Dec 24, 20246.406.406.406.406.40-
Dec 23, 20246.426.566.306.406.403,275
Dec 20, 20246.426.606.426.606.601,477
Dec 19, 20246.606.606.506.606.60951
Dec 18, 20246.446.546.426.506.502,528
Dec 17, 20246.506.606.466.546.542,140
Dec 16, 20246.506.506.466.466.46500
Dec 13, 20246.666.666.506.526.52606
Dec 12, 20246.486.786.486.506.505,494
Dec 11, 20246.486.646.486.486.48931
Dec 10, 20246.526.646.506.646.64440
Dec 9, 20246.506.666.506.646.64571
Dec 6, 20246.606.606.586.606.601,365
Dec 5, 20246.486.566.486.526.522,435
Dec 4, 20246.486.686.486.646.6496
Dec 3, 20246.746.746.746.646.6475
Dec 2, 20246.526.646.366.646.644,588
Nov 29, 20246.506.726.506.706.70584
Nov 28, 20246.526.706.526.566.5677
Nov 27, 20246.546.566.506.566.561,830
Nov 26, 20246.766.786.486.766.761,428
Nov 25, 20246.786.786.486.766.762,466
Nov 22, 20246.606.806.546.786.781,167
Nov 21, 20246.626.626.426.446.441,627
Nov 20, 20246.426.686.426.446.446,149
Nov 19, 20246.706.706.466.486.482,643
Nov 18, 20246.646.786.646.706.702,550
Nov 15, 20246.686.686.646.646.644,920
Nov 14, 20246.666.706.666.886.88171
Nov 13, 20246.646.886.646.886.883,328
Nov 12, 20246.706.926.646.846.841,972
Nov 11, 20246.646.866.646.866.862,751
Nov 8, 20246.946.946.946.806.8016
Nov 7, 20247.027.027.026.806.8014
Nov 6, 20246.827.066.806.806.803,671
Nov 5, 20246.946.946.926.926.922,274
Nov 4, 20247.067.067.066.906.90460
Nov 1, 20247.087.086.906.906.905,250
Oct 31, 20247.087.086.967.087.081,044
Oct 30, 20247.067.087.067.067.06852
Oct 29, 20247.007.006.966.966.963,028
Oct 28, 20247.007.007.007.027.0241
Oct 25, 20247.047.067.027.027.021,452
Oct 24, 20247.047.047.047.107.1074
Oct 23, 20247.107.187.087.107.10309
Oct 22, 20247.067.187.067.107.10897
Oct 21, 20247.167.167.047.047.041,301
Oct 18, 20247.147.147.147.007.0095
Oct 17, 20247.107.147.007.007.002,952
Oct 16, 20247.067.187.027.067.06595
Oct 15, 20247.047.207.047.187.182,095
Oct 14, 20247.127.207.127.187.185,752
Oct 11, 20247.007.107.007.007.00120
Oct 10, 20247.187.187.007.007.00938
Oct 9, 20247.107.107.007.007.002,954
Oct 8, 20247.007.107.007.107.101,229
Oct 7, 20246.967.126.967.007.002,159
Oct 4, 20247.167.166.907.107.103,763
Oct 3, 20247.087.126.907.087.083,997
Oct 2, 20247.207.207.207.207.20115
Oct 1, 20247.207.207.187.207.20783
Sep 30, 20247.207.207.207.207.20781
Sep 27, 20247.207.227.087.107.102,103
Sep 26, 20247.147.207.067.107.104,951
Sep 25, 20247.247.247.227.267.26141
Sep 24, 20247.267.267.247.267.262
Sep 23, 20247.287.287.147.267.261,122
Sep 20, 20247.147.147.147.287.2855
Sep 19, 20247.127.287.127.287.281,436
Sep 18, 20247.107.147.107.127.121,141
Sep 17, 20247.247.247.027.027.021,787
Sep 16, 20247.247.247.247.247.24763
Sep 13, 20247.307.307.087.167.162,631
Sep 12, 20247.387.387.387.307.3030
Sep 11, 20247.467.467.427.307.30190
Sep 10, 20247.467.467.307.307.301,044
Sep 9, 20247.387.467.387.467.46689
Sep 6, 20247.307.307.307.307.30500
Sep 5, 20247.087.307.087.307.308,674
Sep 4, 20247.507.507.507.507.50642
Sep 3, 20247.507.507.507.507.50553
Sep 2, 20247.587.587.407.507.50778
Aug 30, 20247.507.507.387.387.385,344
Aug 29, 20247.527.607.527.527.521,093
Aug 28, 20247.627.627.627.627.62-
Aug 27, 20247.407.687.407.627.622,448
Aug 26, 20247.447.627.387.507.50486
Aug 23, 20247.387.507.387.507.50104
Aug 22, 20247.607.607.507.507.50160
Aug 21, 20247.467.607.467.507.50701
Aug 20, 20247.407.507.407.367.36423
Aug 19, 20247.347.367.347.367.3613
Aug 16, 20247.367.367.367.367.36527
Aug 15, 20247.447.447.447.447.44-
Aug 14, 20247.347.667.347.447.44268
Aug 13, 20247.427.427.347.447.44164
Aug 12, 20247.567.707.567.447.44308
Aug 9, 20247.447.667.447.447.44649
Aug 8, 20247.347.407.347.767.7611
Aug 7, 20247.247.767.247.767.76902
Aug 6, 20247.667.667.407.507.50559
Aug 5, 20247.808.007.247.687.6811,689
Aug 2, 20247.827.827.807.807.80695
Aug 1, 20247.847.847.847.967.96127
Jul 31, 20247.807.967.807.807.802,060
Jul 30, 20247.847.927.807.827.823,381
Jul 29, 20247.908.007.908.008.00813
Jul 26, 20247.827.947.807.947.942,311
Jul 25, 20247.847.847.847.847.84488
Jul 24, 20247.847.847.847.847.84103
Jul 23, 20247.808.307.807.847.846,345
Jul 22, 20247.908.047.808.048.04729
Jul 19, 20247.907.907.907.907.902,842
Jul 18, 20247.907.907.907.907.902,044
Jul 17, 20247.987.987.907.907.901,648
Jul 16, 20247.988.187.907.907.9011,093
Jul 15, 20248.408.407.967.967.968,975
Jul 12, 20248.508.508.408.408.404,330
Jul 11, 2024 0.40 Dividend
Jul 11, 20247.928.527.928.528.5220,357
Jul 10, 20248.449.008.268.608.2020,154
Jul 9, 20248.408.488.248.468.0713,301
Jul 8, 20248.448.488.308.468.078,769
Jul 5, 20248.388.488.188.488.097,223
Jul 4, 20248.328.408.108.408.015,319
Jul 3, 20248.148.408.088.307.919,606
Jul 2, 20248.148.147.908.087.702,853
Jul 1, 20248.168.327.988.007.636,021
Jun 28, 20248.228.348.028.287.895,558
Jun 27, 20248.208.348.028.327.933,645
Jun 26, 20248.288.468.188.448.053,708
Jun 25, 20248.408.608.128.608.206,233
Jun 24, 20248.208.507.748.408.0117,026
Jun 21, 20247.968.267.908.207.8214,468
Jun 20, 20247.787.827.447.747.386,194
Jun 19, 20247.667.687.467.587.236,369
Jun 18, 20247.507.607.487.487.134,777
Jun 17, 20247.487.607.367.547.191,822
Jun 14, 20247.647.647.347.407.065,484
Jun 13, 20247.467.467.467.487.13180
Jun 12, 20247.627.747.467.487.134,230
Jun 11, 20247.607.667.327.667.302,233
Jun 10, 20247.487.667.227.647.285,480
Jun 7, 20247.447.447.407.447.092,767
Jun 6, 20247.187.447.087.447.095,352
Jun 5, 20247.407.427.087.306.962,525
Jun 4, 20247.407.427.207.206.873,096
Jun 3, 20247.207.487.107.447.099,714
May 31, 20246.927.206.907.046.715,417
May 30, 20246.927.206.727.126.798,103
May 29, 20246.827.166.827.146.811,071
May 28, 20246.886.986.886.986.663,568
May 27, 20247.007.466.926.946.625,037
May 24, 20246.907.166.907.006.672,897
May 23, 20246.906.906.826.826.501,791
May 22, 20246.846.966.706.926.606,367
May 21, 20246.806.806.786.806.487,665
May 20, 20246.886.886.886.886.56-
May 17, 20246.886.886.886.886.56-
May 16, 20246.906.906.746.886.56561
May 15, 20246.886.886.886.886.56252
May 14, 20246.766.886.746.886.56870
May 13, 20246.886.886.886.706.39143
May 10, 20246.886.906.686.706.391,389
May 9, 20246.706.886.706.866.541,413
May 8, 20246.766.846.766.866.54330
May 7, 20246.866.946.666.866.542,709
May 6, 20246.726.886.726.766.451,807
May 3, 20246.746.746.746.746.43-
May 2, 20246.686.826.686.746.43159
Apr 30, 20246.726.726.726.746.43212
Apr 29, 20246.746.826.746.746.43935
Apr 26, 20246.826.826.826.826.5060
Apr 25, 20246.746.806.746.826.5083
Apr 24, 20246.826.826.826.826.50-
Apr 23, 20246.846.846.726.826.50500
Apr 22, 20246.806.806.646.726.411,279
Apr 19, 20246.906.906.806.906.58665
Apr 18, 20246.906.906.806.806.481,685
Apr 17, 20246.806.906.806.906.585,138
Apr 16, 20246.806.806.806.806.481,610
Apr 15, 20246.806.966.806.946.621,043
Apr 12, 20246.806.806.806.806.4877
Apr 11, 20246.806.806.806.806.481,042
Apr 10, 20246.806.806.806.806.48-
Apr 9, 20246.966.966.806.806.48566
Apr 8, 20246.966.966.806.806.48452
Apr 5, 20246.846.966.606.806.483,588
Apr 4, 20246.646.986.646.686.372,614
Apr 3, 20246.646.846.646.806.481,973
Apr 2, 20246.906.906.706.706.392,993
Mar 28, 20246.566.866.546.566.251,617
Mar 27, 20246.606.606.546.546.242,100
Mar 26, 20246.766.846.546.566.252,000
Mar 25, 20246.626.846.566.626.31362
Mar 22, 20246.626.626.626.626.311,080
Mar 21, 20246.606.886.606.586.27316
Mar 20, 20246.586.726.566.586.27500
Mar 19, 20246.766.906.506.826.502,368
Mar 18, 20246.586.586.586.586.27858
Mar 15, 20246.686.706.526.566.251,808
Mar 14, 20246.686.686.686.686.37-
Mar 13, 20246.646.646.646.686.3732
Mar 12, 20246.686.706.466.686.373,230
Mar 11, 20246.506.786.466.486.181,355
Mar 8, 20246.546.546.546.546.24-
Mar 7, 20246.766.826.546.546.24168
Mar 6, 20246.686.966.526.546.242,000
Mar 5, 20246.526.806.406.706.392,185
Mar 4, 20246.866.866.546.566.251,206
Mar 1, 20246.986.986.646.646.331,561
Feb 29, 20246.866.946.546.946.622,298
Feb 28, 20246.686.686.686.726.41100
Feb 27, 20246.726.726.726.726.41740
Feb 26, 20246.866.866.726.806.4812
Feb 23, 20246.686.886.466.806.487,121
Feb 22, 20246.886.886.826.866.54506
Feb 21, 20246.646.866.647.006.67320
Feb 20, 20246.766.766.767.006.67400
Feb 19, 20247.007.007.007.006.67-
Feb 16, 20246.827.006.827.006.672,268
Feb 15, 20246.827.006.827.006.673,200
Feb 14, 20247.007.006.826.866.54322
Feb 13, 20246.866.866.866.866.54984

Related Tickers

CIE.MC CIE Automotive, S.A.
24.70
-1.20%
 
GEST.MC Gestamp Automoción, S.A.
2.6900
+2.67%
 
KENDR.AS Kendrion N.V.
10.40
+0.97%
 
BWA BorgWarner Inc.
29.42
+1.83%