|
 Lihir Gold - [Ticker: LIHR] |     | | Última Transacción | 0,000 | Hora de Cotización | - 00:00:00 | | Variación | N/A (N/A) | Rango 52 Semanas | [0,000 - 0,000] | | Máximo | 0,000 | Mínimo | 0,000 | | Volumen | 0 | Volumen Medio (3m) | 0 | | Demanda / Oferta | N/A | Yield | | | Cierre Anterior | 0,000 | PER | 0,00% | | Apertura | 0,000 | EPS | 0,00 | | Fecha Ex-Dividendo | | Fecha Dividendo | | | Capitalización Bursátil | 0 | Objetivo Estimado 1 Año | 0,000 | | Nota: Los datos pueden tener un retraso de algunos minutos. |
| Ver históricos y cotizaciones de otros activos | | Descargar el Histórico en formato CSV | | Cotizaciones para LIHR desde 2000-01-01 hasta 2024-04-29 | | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | | 2000-01-03 | 14,00 | 400 | 14,00 | 14,00 | 14,00 | 00:00:00 | | 2000-01-04 | 13,75 | 800 | 13,75 | 13,75 | 13,75 | 00:00:00 | | 2000-01-05 | 14,13 | 200 | 14,13 | 14,13 | 14,13 | 00:00:00 | | 2000-01-06 | 13,75 | 6.000 | 14,13 | 13,63 | 14,13 | 00:00:00 | | 2000-01-14 | 13,38 | 18.800 | 13,50 | 13,38 | 13,44 | 00:00:00 | | 2000-01-18 | 13,44 | 200 | 13,44 | 13,44 | 13,44 | 00:00:00 | | 2000-01-21 | 13,50 | 10.800 | 13,50 | 13,50 | 13,50 | 00:00:00 | | 2000-01-24 | 12,50 | 2.800 | 13,06 | 12,50 | 13,06 | 00:00:00 | | 2000-01-27 | 12,00 | 4.000 | 12,00 | 12,00 | 12,00 | 00:00:00 | | 2000-01-28 | 11,13 | 18.000 | 11,25 | 11,13 | 11,25 | 00:00:00 | | 2000-01-31 | 11,19 | 6.000 | 11,19 | 11,19 | 11,19 | 00:00:00 | | 2000-02-04 | 13,13 | 21.600 | 13,13 | 11,50 | 12,13 | 00:00:00 | | 2000-02-07 | 12,53 | 23.400 | 14,00 | 12,50 | 12,50 | 00:00:00 | | 2000-02-08 | 11,63 | 2.400 | 11,63 | 11,25 | 11,25 | 00:00:00 | | 2000-02-09 | 12,00 | 5.000 | 12,63 | 12,00 | 12,63 | 00:00:00 | | 2000-02-10 | 12,50 | 48.600 | 12,75 | 12,50 | 12,50 | 00:00:00 | | 2000-02-11 | 12,44 | 1.000 | 12,44 | 12,44 | 12,44 | 00:00:00 | | 2000-02-14 | 11,63 | 2.600 | 11,63 | 11,63 | 11,63 | 00:00:00 | | 2000-02-15 | 11,75 | 600 | 11,75 | 11,19 | 11,19 | 00:00:00 | | 2000-02-16 | 11,25 | 38.800 | 11,63 | 10,63 | 11,63 | 00:00:00 | | 2000-02-17 | 11,50 | 1.000 | 11,50 | 11,50 | 11,50 | 00:00:00 | | 2000-02-18 | 11,00 | 21.000 | 11,00 | 10,75 | 10,75 | 00:00:00 | | 2000-02-22 | 11,50 | 1.200 | 11,50 | 11,00 | 11,00 | 00:00:00 | | 2000-02-23 | 11,25 | 14.000 | 11,25 | 11,25 | 11,25 | 00:00:00 | | 2000-02-24 | 10,50 | 16.000 | 10,50 | 10,50 | 10,50 | 00:00:00 | | 2000-02-28 | 9,50 | 6.400 | 9,75 | 9,50 | 9,75 | 00:00:00 | | 2000-02-29 | 9,50 | 3.000 | 9,50 | 9,50 | 9,50 | 00:00:00 | | 2000-03-01 | 9,50 | 4.600 | 9,50 | 9,50 | 9,50 | 00:00:00 | | 2000-03-06 | 9,00 | 3.000 | 9,13 | 9,00 | 9,13 | 00:00:00 | | 2000-03-07 | 9,75 | 7.000 | 9,75 | 9,63 | 9,63 | 00:00:00 | | 2000-03-08 | 9,50 | 1.000 | 9,50 | 9,50 | 9,50 | 00:00:00 | | 2000-03-10 | 9,00 | 2.200 | 9,38 | 9,00 | 9,38 | 00:00:00 | | 2000-03-13 | 9,13 | 4.400 | 9,13 | 9,00 | 9,13 | 00:00:00 | | 2000-03-17 | 9,00 | 2.800 | 9,25 | 9,00 | 9,25 | 00:00:00 | | 2000-03-20 | 8,75 | 400 | 8,75 | 8,75 | 8,75 | 00:00:00 | | 2000-03-21 | 9,25 | 4.000 | 9,25 | 9,25 | 9,25 | 00:00:00 | | 2000-03-22 | 8,50 | 1.800 | 9,38 | 8,50 | 9,38 | 00:00:00 | | 2000-03-23 | 9,25 | 800 | 9,25 | 9,13 | 9,13 | 00:00:00 | | 2000-04-04 | 8,50 | 1.600 | 8,50 | 8,50 | 8,50 | 00:00:00 | | 2000-04-05 | 8,13 | 400 | 8,13 | 8,13 | 8,13 | 00:00:00 | | 2000-04-17 | 7,75 | 2.000 | 7,75 | 7,75 | 7,75 | 00:00:00 | | 2000-04-18 | 8,00 | 4.000 | 8,00 | 8,00 | 8,00 | 00:00:00 | | 2000-04-19 | 7,63 | 2.800 | 7,88 | 7,63 | 7,88 | 00:00:00 | | 2000-04-20 | 7,00 | 17.800 | 7,50 | 7,00 | 7,50 | 00:00:00 | | 2000-04-26 | 6,88 | 11.000 | 6,88 | 6,88 | 6,88 | 00:00:00 | | 2000-05-01 | 6,75 | 7.800 | 6,75 | 6,75 | 6,75 | 00:00:00 | | 2000-05-02 | 6,81 | 86.000 | 6,88 | 6,81 | 6,88 | 00:00:00 | | 2000-05-03 | 7,00 | 16.800 | 7,50 | 7,00 | 7,00 | 00:00:00 | | 2000-05-04 | 8,00 | 14.200 | 8,00 | 7,50 | 7,50 | 00:00:00 | | 2000-05-05 | 7,75 | 8.200 | 8,38 | 7,75 | 8,38 | 00:00:00 | | 2000-05-08 | 8,03 | 3.400 | 8,03 | 8,00 | 8,00 | 00:00:00 | | 2000-05-09 | 7,50 | 1.800 | 7,63 | 7,50 | 7,63 | 00:00:00 | | 2000-05-17 | 7,00 | 1.000 | 7,00 | 7,00 | 7,00 | 00:00:00 | | 2000-05-18 | 6,50 | 1.000 | 6,50 | 6,50 | 6,50 | 00:00:00 | | 2000-05-19 | 6,50 | 1.800 | 6,50 | 6,50 | 6,50 | 00:00:00 | | 2000-05-22 | 6,50 | 5.800 | 7,38 | 6,50 | 7,38 | 00:00:00 | | 2000-05-24 | 6,13 | 1.000 | 6,13 | 6,13 | 6,13 | 00:00:00 | | 2000-05-26 | 6,44 | 4.400 | 6,50 | 6,13 | 6,13 | 00:00:00 | | 2000-05-30 | 6,50 | 1.000 | 6,50 | 6,50 | 6,50 | 00:00:00 | | 2000-06-02 | 6,88 | 600 | 6,88 | 6,88 | 6,88 | 00:00:00 | | 2000-06-05 | 7,31 | 14.000 | 7,31 | 6,88 | 6,88 | 00:00:00 | | 2000-06-07 | 7,25 | 2.600 | 7,50 | 7,25 | 7,50 | 00:00:00 | | 2000-06-08 | 7,00 | 7.400 | 7,25 | 7,00 | 7,00 | 00:00:00 | | 2000-06-09 | 7,00 | 48.000 | 7,00 | 7,00 | 7,00 | 00:00:00 | | 2000-06-12 | 7,25 | 2.000 | 7,25 | 7,25 | 7,25 | 00:00:00 | | 2000-06-13 | 7,50 | 1.000 | 7,50 | 7,50 | 7,50 | 00:00:00 | | 2000-06-14 | 7,38 | 5.200 | 7,38 | 7,13 | 7,13 | 00:00:00 | | 2000-06-16 | 7,13 | 1.600 | 7,13 | 7,13 | 7,13 | 00:00:00 | | 2000-06-20 | 7,13 | 28.000 | 7,13 | 7,05 | 7,05 | 00:00:00 | | 2000-06-21 | 6,91 | 38.600 | 6,91 | 6,91 | 6,91 | 00:00:00 | | 2000-06-22 | 7,38 | 61.200 | 7,38 | 7,38 | 7,38 | 00:00:00 | | 2000-06-23 | 7,02 | 39.600 | 7,02 | 7,02 | 7,02 | 00:00:00 | | 2000-06-26 | 6,88 | 8.000 | 6,88 | 6,88 | 6,88 | 00:00:00 | | 2000-06-27 | 7,63 | 66.600 | 8,00 | 7,25 | 7,25 | 00:00:00 | | 2000-06-28 | 8,00 | 10.800 | 8,00 | 7,75 | 7,75 | 00:00:00 | | 2000-06-29 | 8,13 | 4.000 | 8,13 | 8,13 | 8,13 | 00:00:00 | | 2000-06-30 | 8,13 | 2.800 | 8,13 | 8,13 | 8,13 | 00:00:00 | | 2000-07-03 | 8,38 | 8.000 | 8,38 | 7,56 | 7,94 | 00:00:00 | | 2000-07-05 | 8,38 | 1.000 | 8,38 | 8,38 | 8,38 | 00:00:00 | | 2000-07-06 | 8,38 | 1.800 | 8,38 | 8,00 | 8,00 | 00:00:00 | | 2000-07-07 | 8,63 | 23.400 | 8,63 | 8,56 | 8,63 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
