Histórico de cotizaciones

Fecha Apertura Cierre Dif.% Máximo Mínimo Volumen
08/08/2022 6,900 6,980 0,29 7,280 6,900 5.936
05/08/2022 7,020 6,960 -1,97 7,020 6,940 1.250
04/08/2022 7,000 7,100 -0,28 7,360 7,000 712
03/08/2022 7,000 7,120 -0,28 7,120 6,800 25.370
02/08/2022 7,520 7,140 -5,05 7,520 7,140 4.558
01/08/2022 7,520 7,520 -1,83 7,520 7,520 602
29/07/2022 7,660 7,660 0,00 7,660 7,660 --
28/07/2022 7,660 7,660 -0,78 7,720 7,640 3.229
27/07/2022 7,640 7,720 0,26 7,740 7,620 870
26/07/2022 7,960 7,700 0,00 7,960 7,600 3.332
25/07/2022 7,960 7,700 -1,28 7,960 7,700 633
22/07/2022 7,880 7,800 1,30 7,900 7,700 3.751
21/07/2022 8,020 7,700 -5,87 8,020 7,600 7.392
20/07/2022 8,240 8,180 0,00 8,240 8,220 170
19/07/2022 8,180 8,180 -1,92 8,400 8,180 2.606
18/07/2022 8,340 8,340 -0,71 8,620 8,340 6.288
15/07/2022 8,580 8,400 0,00 8,580 8,580 80
14/07/2022 8,400 8,400 0,00 8,400 8,400 --
13/07/2022 8,400 8,400 0,00 8,580 8,400 690
12/07/2022 8,580 8,400 0,00 8,580 8,400 610
11/07/2022 8,580 8,400 -0,94 8,840 8,340 1.502
08/07/2022 8,500 8,480 0,00 8,500 8,500 300
07/07/2022 8,440 8,480 0,47 8,480 8,360 1.050
06/07/2022 8,620 8,440 -2,76 8,860 8,340 5.337
05/07/2022 8,680 8,680 -2,47 8,780 8,680 688
04/07/2022 8,940 8,900 0,00 8,940 8,680 342
01/07/2022 8,720 8,900 2,53 8,900 8,620 1.062
30/06/2022 8,660 8,680 -3,34 9,000 8,660 2.138
29/06/2022 9,240 8,980 1,35 9,240 8,800 3.399
28/06/2022 9,080 8,860 -1,34 9,180 8,800 1.521
27/06/2022 9,360 8,980 -3,44 9,360 8,840 1.373
24/06/2022 8,980 9,300 3,33 9,380 8,980 1.794
23/06/2022 9,020 9,000 -2,39 9,100 9,000 985
22/06/2022 9,040 9,220 -3,56 9,220 9,020 5.781
21/06/2022 9,540 9,560 0,21 9,680 8,860 5.576
20/06/2022 9,540 9,540 -2,45 9,540 9,520 1.129
17/06/2022 9,840 9,780 0,00 9,840 9,840 350
16/06/2022 9,780 9,780 0,20 9,840 9,540 513
15/06/2022 9,760 9,760 2,74 9,940 9,700 933
14/06/2022 9,700 9,500 -0,42 9,700 9,500 1.414
13/06/2022 9,680 9,540 0,21 9,680 9,520 634
10/06/2022 9,540 9,520 -2,26 9,540 9,520 1.340
09/06/2022 9,520 9,740 1,46 9,760 9,520 1.342
08/06/2022 9,660 9,600 -0,62 9,740 9,500 4.898
07/06/2022 9,700 9,660 -0,41 9,700 9,660 656
06/06/2022 9,660 9,700 -2,22 9,840 9,660 14.903
03/06/2022 9,920 9,920 -0,20 9,920 9,920 1.000
02/06/2022 10,000 9,940 -2,07 10,000 9,680 2.760
01/06/2022 10,150 10,150 0,00 10,150 10,150 --
31/05/2022 9,980 10,150 1,91 10,200 9,980 5.007
30/05/2022 10,050 9,960 0,61 10,200 9,860 4.492
27/05/2022 9,860 9,900 0,00 9,900 9,740 5.225
26/05/2022 9,920 9,900 -0,20 10,200 9,800 1.942
25/05/2022 10,500 9,920 1,64 10,500 9,920 4.542
24/05/2022 10,250 9,760 -4,78 10,250 9,720 3.818
23/05/2022 10,450 10,250 0,00 10,450 10,200 325
20/05/2022 10,250 10,250 -2,38 10,250 10,200 1.624
19/05/2022 10,250 10,500 0,00 10,250 10,250 100
18/05/2022 10,500 10,500 0,00 10,500 10,500 --
17/05/2022 10,500 10,500 0,96 10,550 10,500 736
16/05/2022 10,500 10,400 -0,95 10,500 10,300 1.030
13/05/2022 10,500 10,500 0,00 10,500 10,500 --
12/05/2022 10,500 10,500 -0,47 10,500 10,500 752
11/05/2022 10,500 10,550 0,00 10,500 10,500 380
10/05/2022 10,500 10,550 0,00 10,500 10,500 423
09/05/2022 10,500 10,550 0,00 10,550 10,500 330
06/05/2022 10,700 10,550 0,00 10,700 10,500 150
05/05/2022 10,550 10,550 -2,31 10,550 10,500 1.423
04/05/2022 10,800 10,800 0,00 10,800 10,800 70
03/05/2022 10,550 10,800 0,00 10,800 10,500 1.179
02/05/2022 10,800 10,800 2,86 10,800 10,750 1.207
29/04/2022 10,500 10,500 0,00 10,500 10,500 600
28/04/2022 10,500 10,500 0,00 10,600 10,500 1.154
27/04/2022 10,500 10,500 0,00 10,500 10,500 --
26/04/2022 10,500 10,500 0,00 10,500 10,400 2.132
25/04/2022 10,550 10,500 -1,41 10,550 10,500 6.468
22/04/2022 10,550 10,650 0,00 10,850 10,550 185
21/04/2022 10,850 10,650 0,00 10,850 10,850 1
20/04/2022 10,600 10,650 0,00 10,750 10,550 292
19/04/2022 10,650 10,650 -3,18 10,650 10,650 1.191
14/04/2022 10,750 11,000 0,00 10,750 10,750 474
13/04/2022 11,000 11,000 0,00 11,000 11,000 --
12/04/2022 11,000 11,000 3,29 11,000 11,000 2.010
11/04/2022 10,750 10,650 -0,93 10,750 10,650 1.285
08/04/2022 10,750 10,750 0,00 10,750 10,750 --
07/04/2022 10,750 10,750 -0,92 11,000 10,750 791
06/04/2022 10,750 10,850 0,00 10,900 10,750 302
05/04/2022 10,750 10,850 -3,13 10,850 10,750 875
04/04/2022 10,750 11,200 0,00 10,750 10,750 33
01/04/2022 11,200 11,200 0,00 11,200 11,200 --
31/03/2022 11,200 11,200 0,00 11,200 10,750 466
30/03/2022 10,850 11,200 0,00 10,850 10,850 229
29/03/2022 10,700 11,200 5,66 11,300 10,700 1.473
28/03/2022 10,700 10,600 0,00 10,950 10,700 171
25/03/2022 10,600 10,600 0,00 10,600 10,600 --
24/03/2022 10,700 10,600 0,00 10,750 10,700 434
23/03/2022 10,750 10,600 -1,85 10,750 10,450 5.377
22/03/2022 10,650 10,800 -0,46 11,300 10,600 1.430
21/03/2022 10,850 10,850 0,00 10,850 10,750 159
18/03/2022 11,450 10,850 -1,36 11,450 10,650 900
17/03/2022 10,900 11,000 4,76 11,000 10,900 1.152
16/03/2022 10,500 10,500 -0,94 10,800 10,500 1.224
15/03/2022 10,600 10,600 0,00 10,600 10,600 1.200
14/03/2022 10,550 10,600 0,95 10,650 10,550 905
11/03/2022 10,650 10,500 0,00 10,650 10,550 238
10/03/2022 10,600 10,500 -0,94 10,600 10,500 1.668
09/03/2022 10,600 10,600 -0,93 10,650 10,500 2.334
08/03/2022 10,950 10,700 0,00 10,950 10,950 107
07/03/2022 10,600 10,700 -3,60 10,950 10,500 3.965
04/03/2022 10,650 11,100 4,23 11,100 10,500 3.163
03/03/2022 10,500 10,650 1,43 10,900 10,500 673
02/03/2022 10,550 10,500 -1,41 10,650 10,500 1.930
01/03/2022 11,050 10,650 0,00 11,050 10,550 5.572
28/02/2022 10,550 10,650 -3,18 10,850 10,550 2.337
25/02/2022 11,050 11,000 4,76 11,050 10,600 1.246
24/02/2022 10,600 10,500 -4,55 11,100 10,500 10.815
23/02/2022 11,150 11,000 -4,76 11,400 10,750 4.135
22/02/2022 10,900 11,550 -0,43 11,600 10,900 8.545
21/02/2022 11,200 11,600 3,57 11,700 10,750 2.723
18/02/2022 10,750 11,200 6,67 11,350 10,500 5.896
17/02/2022 10,300 10,500 4,48 10,600 10,200 5.770
16/02/2022 10,300 10,050 -0,50 10,450 10,050 3.422
15/02/2022 10,100 10,100 0,00 10,300 9,700 4.747
14/02/2022 10,300 10,100 0,00 10,300 10,100 1.370
11/02/2022 10,100 10,100 -0,49 10,100 10,000 781
10/02/2022 10,000 10,150 0,50 10,250 10,000 550
09/02/2022 10,000 10,100 0,00 10,300 10,000 2.555
08/02/2022 10,450 10,100 -3,81 10,700 9,840 16.735
07/02/2022 10,850 10,500 -0,47 10,850 10,400 3.723
04/02/2022 11,050 10,550 -4,52 11,050 10,250 9.191
03/02/2022 11,050 11,050 0,00 11,350 11,000 359
02/02/2022 11,350 11,050 0,00 11,350 11,350 85
01/02/2022 11,100 11,050 0,00 11,350 11,100 454
31/01/2022 11,350 11,050 0,00 11,450 11,050 276
28/01/2022 11,300 11,050 -2,21 11,350 10,950 919
27/01/2022 11,600 11,300 0,00 11,600 11,300 1.886
26/01/2022 11,500 11,300 0,00 11,600 11,350 242
25/01/2022 11,600 11,300 0,00 11,600 11,600 43
24/01/2022 11,650 11,300 -0,88 11,700 11,300 2.964
21/01/2022 11,500 11,400 -4,20 11,700 11,300 995
20/01/2022 11,900 11,900 -0,42 11,900 11,500 2.018
19/01/2022 11,750 11,950 0,00 11,950 11,750 76
18/01/2022 11,950 11,950 -0,42 12,000 11,900 5.497
17/01/2022 12,000 12,000 0,00 12,000 11,950 2.040
14/01/2022 11,950 12,000 0,00 12,000 11,950 329
13/01/2022 12,000 12,000 0,00 12,100 12,000 4.790
12/01/2022 12,000 12,000 0,42 12,000 12,000 1.008
11/01/2022 12,000 11,950 -0,42 12,000 11,950 1.389
10/01/2022 12,050 12,000 -0,83 12,050 11,950 1.907
07/01/2022 12,100 12,100 0,00 12,100 12,100 90
06/01/2022 12,000 12,100 0,83 12,100 12,000 734
05/01/2022 12,000 12,000 0,00 12,000 11,900 1.906
04/01/2022 12,000 12,000 0,00 12,100 11,950 5.120
03/01/2022 12,200 12,000 0,00 12,200 11,750 4.079
30/12/2021 12,000 12,000 0,00 12,000 11,900 2.332
29/12/2021 11,900 12,000 0,00 12,050 11,300 22.188
28/12/2021 12,000 12,000 0,00 12,000 11,900 5.197
27/12/2021 11,900 12,000 -0,41 12,050 11,900 3.308
23/12/2021 12,000 12,050 0,00 12,050 12,000 296
22/12/2021 12,000 12,050 0,42 12,050 12,000 3.150
21/12/2021 12,000 12,000 0,00 12,000 12,000 2.148
20/12/2021 12,000 12,000 0,00 12,000 11,950 1.304
17/12/2021 12,000 12,000 0,00 12,050 12,000 336
16/12/2021 11,800 12,000 0,00 12,050 11,800 1.547
15/12/2021 12,000 12,000 0,00 12,000 12,000 1
14/12/2021 12,000 12,000 0,00 12,050 11,900 2.118
13/12/2021 12,000 12,000 0,00 12,000 12,000 928
10/12/2021 12,000 12,000 0,00 12,000 12,000 645
09/12/2021 12,000 12,000 0,00 12,000 12,000 250
08/12/2021 12,000 12,000 0,00 12,000 12,000 --
07/12/2021 12,050 12,000 0,00 12,050 11,250 1.922
06/12/2021 12,000 12,000 0,00 12,000 12,000 321
03/12/2021 11,900 12,000 0,00 12,000 11,900 848
02/12/2021 12,000 12,000 0,42 12,050 12,000 1.815
01/12/2021 11,950 11,950 0,00 11,950 11,950 --
30/11/2021 11,950 11,950 -0,42 12,100 11,950 600
29/11/2021 12,000 12,000 2,13 12,100 11,800 976
26/11/2021 12,000 11,750 -2,08 12,000 11,750 4.255
25/11/2021 11,950 12,000 0,00 11,950 11,950 240
24/11/2021 11,900 12,000 0,00 12,000 11,900 1.030
23/11/2021 12,000 12,000 0,00 12,000 12,000 3.000
22/11/2021 12,000 12,000 0,84 12,100 12,000 958
19/11/2021 12,000 11,900 0,00 12,000 11,700 1.090
18/11/2021 12,000 11,900 -0,42 12,100 11,900 1.370
17/11/2021 12,000 11,950 0,00 12,100 11,950 1.358
16/11/2021 12,000 11,950 0,00 12,000 12,000 486
15/11/2021 12,000 11,950 -0,42 12,000 11,950 863
12/11/2021 12,000 12,000 0,00 12,000 12,000 369
11/11/2021 12,000 12,000 0,00 12,000 11,900 646
10/11/2021 12,050 12,000 0,00 12,400 12,000 870
09/11/2021 12,000 12,000 -4,00 12,100 12,000 1.313
08/11/2021 12,250 12,500 4,17 12,500 11,900 7.659
05/11/2021 11,900 12,000 0,00 12,000 11,900 1.500
04/11/2021 11,900 12,000 0,84 12,000 11,900 1.149
03/11/2021 11,850 11,900 -2,06 11,950 11,850 753
02/11/2021 12,000 12,150 1,25 12,150 11,950 1.770
01/11/2021 12,000 12,000 0,00 12,000 11,650 4.954
29/10/2021 12,000 12,000 0,00 12,000 11,600 13.919
28/10/2021 12,000 12,000 0,00 12,000 12,000 3.906
27/10/2021 12,200 12,000 0,00 12,200 11,900 3.999
26/10/2021 12,000 12,000 0,00 12,000 11,900 4.364
25/10/2021 12,000 12,000 0,00 12,000 12,000 6.600
22/10/2021 12,000 12,000 0,00 12,000 12,000 5.569
21/10/2021 12,000 12,000 0,00 12,100 12,000 4.009
20/10/2021 12,000 12,000 0,00 12,000 12,000 18.032
19/10/2021 12,000 12,000 0,00 12,000 11,950 18.297
18/10/2021 12,200 12,000 0,00 12,200 12,000 2.505
15/10/2021 11,950 12,000 0,84 12,150 11,950 4.247
14/10/2021 12,000 11,900 0,00 12,100 12,000 145
13/10/2021 11,900 11,900 0,00 12,000 11,900 705
12/10/2021 11,950 11,900 0,00 11,950 11,950 255
11/10/2021 12,050 11,900 0,00 12,050 12,050 1
08/10/2021 11,900 11,900 0,00 11,900 11,900 --
07/10/2021 11,900 11,900 -0,83 12,100 11,850 2.475
06/10/2021 12,000 12,000 0,00 12,100 11,850 3.003
05/10/2021 12,000 12,000 0,00 12,000 12,000 3.500
04/10/2021 12,000 12,000 0,00 12,000 12,000 3.180
01/10/2021 12,100 12,000 0,00 12,100 12,000 1.085
30/09/2021 11,850 12,000 0,84 12,000 11,600 2.588
29/09/2021 11,900 11,900 -0,42 12,150 11,750 1.764
28/09/2021 12,000 11,950 -1,24 12,500 11,750 8.865
27/09/2021 12,100 12,100 0,83 12,200 11,900 955
24/09/2021 11,900 12,000 0,84 12,000 11,900 30.200
23/09/2021 11,900 11,900 -1,24 11,900 11,900 1.103
22/09/2021 11,800 12,050 3,43 12,100 11,800 934
21/09/2021 11,650 11,650 -1,27 11,650 11,650 900
20/09/2021 12,000 11,800 -0,84 12,100 11,750 4.526
17/09/2021 11,850 11,900 0,00 11,850 11,850 129
16/09/2021 12,050 11,900 0,00 12,050 12,050 29
15/09/2021 12,000 11,900 0,00 12,000 12,000 100
14/09/2021 12,000 11,900 0,00 12,100 11,850 408
13/09/2021 11,900 11,900 0,00 12,000 11,900 488
10/09/2021 11,900 11,900 -0,83 11,950 11,900 1.070
09/09/2021 12,000 12,000 0,00 12,050 12,000 846
08/09/2021 12,000 12,000 0,00 12,000 11,800 1.355
07/09/2021 11,800 12,000 2,13 12,050 11,650 2.007
06/09/2021 11,900 11,750 -0,84 11,900 11,750 2.007
03/09/2021 11,900 11,850 -1,25 12,150 11,850 7.420
02/09/2021 12,000 12,000 0,00 12,000 12,000 313
01/09/2021 12,100 12,000 0,00 12,100 12,000 3.060
31/08/2021 12,050 12,000 0,00 12,050 11,850 358
30/08/2021 12,000 12,000 0,00 12,000 12,000 --
27/08/2021 12,000 12,000 0,00 12,000 11,750 3.336
26/08/2021 12,000 12,000 0,00 12,000 12,000 21
25/08/2021 11,950 12,000 0,84 12,000 11,500 2.027
24/08/2021 11,700 11,900 0,42 11,950 11,700 1.995
23/08/2021 11,750 11,850 0,00 11,750 11,750 350
20/08/2021 11,850 11,850 0,00 11,850 11,850 823
19/08/2021 12,150 11,850 -2,87 12,150 11,850 750
18/08/2021 11,900 12,200 0,00 11,900 11,900 70
17/08/2021 11,850 12,200 0,00 12,150 11,850 21
16/08/2021 12,200 12,200 0,00 12,200 12,000 350
13/08/2021 11,800 12,200 1,24 12,200 11,700 2.056
12/08/2021 11,800 12,050 0,42 12,150 11,650 975
11/08/2021 12,000 12,000 0,42 12,000 12,000 1.000
10/08/2021 11,900 11,950 1,70 11,950 11,800 3.375

LINGOTES (LGT)LINGOTES (LGT)

0,020,29 %
6,98

No espere. Anticípese. Decida.

Nuestros boletines son valiosos para inversores y líderes financieros. Denos la oportunidad de demostrárselo. Si le decepcionamos: cancele, sin más. Gracias por su confianza.