|
 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 2024-04-26 | | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | | 2003-10-03 | 21,68 | 48.000 | 22,65 | 21,60 | 22,65 | 00:00:00 | | 2003-10-06 | 22,70 | 17.600 | 23,00 | 21,91 | 21,91 | 00:00:00 | | 2003-10-07 | 22,91 | 13.400 | 23,14 | 22,31 | 23,00 | 00:00:00 | | 2003-10-08 | 23,53 | 17.600 | 23,96 | 22,81 | 23,50 | 00:00:00 | | 2003-10-09 | 23,10 | 11.200 | 23,39 | 22,93 | 23,39 | 00:00:00 | | 2003-10-10 | 23,63 | 16.200 | 23,63 | 23,20 | 23,42 | 00:00:00 | | 2003-10-13 | 24,11 | 9.600 | 24,25 | 23,65 | 23,65 | 00:00:00 | | 2003-10-14 | 24,65 | 17.200 | 24,90 | 24,15 | 24,15 | 00:00:00 | | 2003-10-15 | 24,00 | 13.600 | 24,30 | 23,76 | 24,30 | 00:00:00 | | 2003-10-16 | 23,77 | 7.400 | 24,00 | 23,77 | 24,00 | 00:00:00 | | 2003-10-17 | 23,75 | 3.600 | 23,75 | 23,50 | 23,74 | 00:00:00 | | 2003-10-20 | 23,77 | 12.400 | 24,00 | 23,77 | 23,89 | 00:00:00 | | 2003-10-21 | 24,50 | 14.200 | 24,50 | 23,85 | 24,30 | 00:00:00 | | 2003-10-22 | 24,96 | 7.200 | 24,96 | 24,81 | 24,90 | 00:00:00 | | 2003-10-23 | 24,45 | 2.600 | 24,45 | 24,25 | 24,45 | 00:00:00 | | 2003-10-24 | 24,60 | 22.400 | 24,90 | 24,18 | 24,45 | 00:00:00 | | 2003-10-27 | 24,35 | 40.000 | 24,70 | 24,30 | 24,50 | 00:00:00 | | 2003-10-28 | 24,19 | 15.000 | 24,59 | 24,03 | 24,49 | 00:00:00 | | 2003-10-29 | 24,15 | 4.800 | 24,47 | 24,15 | 24,47 | 00:00:00 | | 2003-10-30 | 23,87 | 13.000 | 24,24 | 23,50 | 24,24 | 00:00:00 | | 2003-10-31 | 24,17 | 4.000 | 24,49 | 23,74 | 23,74 | 00:00:00 | | 2003-11-03 | 23,51 | 6.600 | 24,99 | 23,51 | 24,99 | 00:00:00 | | 2003-11-04 | 23,90 | 2.200 | 23,90 | 23,48 | 23,48 | 00:00:00 | | 2003-11-05 | 24,00 | 1.600 | 24,05 | 23,90 | 23,90 | 00:00:00 | | 2003-11-06 | 24,80 | 1.800 | 24,80 | 24,80 | 24,80 | 00:00:00 | | 2003-11-07 | 24,50 | 6.400 | 24,99 | 24,50 | 24,50 | 00:00:00 | | 2003-11-10 | 24,89 | 20.200 | 24,90 | 24,00 | 24,35 | 00:00:00 | | 2003-11-11 | 25,17 | 19.600 | 25,25 | 24,87 | 24,88 | 00:00:00 | | 2003-11-13 | 23,90 | 23.600 | 24,39 | 23,50 | 24,39 | 00:00:00 | | 2003-11-14 | 24,30 | 19.200 | 24,39 | 23,74 | 23,94 | 00:00:00 | | 2003-11-17 | 23,74 | 18.000 | 25,00 | 23,55 | 24,99 | 00:00:00 | | 2003-11-18 | 24,11 | 18.400 | 24,40 | 24,00 | 24,00 | 00:00:00 | | 2003-11-19 | 23,74 | 22.400 | 24,19 | 23,52 | 24,19 | 00:00:00 | | 2003-11-20 | 23,35 | 16.400 | 23,71 | 23,17 | 23,71 | 00:00:00 | | 2003-11-21 | 23,26 | 28.200 | 23,50 | 23,00 | 23,50 | 00:00:00 | | 2003-11-24 | 22,75 | 10.800 | 23,00 | 22,51 | 23,00 | 00:00:00 | | 2003-11-25 | 22,30 | 46.000 | 22,60 | 22,15 | 22,30 | 00:00:00 | | 2003-11-26 | 22,83 | 7.800 | 22,83 | 22,49 | 22,49 | 00:00:00 | | 2003-11-28 | 22,95 | 4.200 | 22,95 | 22,50 | 22,50 | 00:00:00 | | 2003-12-01 | 23,45 | 37.600 | 23,50 | 22,86 | 22,90 | 00:00:00 | | 2003-12-02 | 23,84 | 27.400 | 23,85 | 23,50 | 23,50 | 00:00:00 | | 2003-12-03 | 23,85 | 2.400 | 24,29 | 23,70 | 24,29 | 00:00:00 | | 2003-12-04 | 22,97 | 68.800 | 24,00 | 22,87 | 23,52 | 00:00:00 | | 2003-12-05 | 23,24 | 9.000 | 23,24 | 22,68 | 22,68 | 00:00:00 | | 2003-12-08 | 22,95 | 8.800 | 23,09 | 22,80 | 23,01 | 00:00:00 | | 2003-12-09 | 22,76 | 4.600 | 23,00 | 22,76 | 23,00 | 00:00:00 | | 2003-12-10 | 22,24 | 9.200 | 23,32 | 22,23 | 23,32 | 00:00:00 | | 2003-12-11 | 22,24 | 15.800 | 22,33 | 21,54 | 22,24 | 00:00:00 | | 2003-12-12 | 22,88 | 4.400 | 22,90 | 22,23 | 22,24 | 00:00:00 | | 2003-12-15 | 21,80 | 17.200 | 22,23 | 21,50 | 21,50 | 00:00:00 | | 2003-12-16 | 21,99 | 10.400 | 22,00 | 21,50 | 21,80 | 00:00:00 | | 2003-12-17 | 21,60 | 6.200 | 21,76 | 21,41 | 21,55 | 00:00:00 | | 2003-12-18 | 21,29 | 4.400 | 21,40 | 21,21 | 21,40 | 00:00:00 | | 2003-12-19 | 20,70 | 22.400 | 21,55 | 20,70 | 21,20 | 00:00:00 | | 2003-12-22 | 20,14 | 13.200 | 20,71 | 20,02 | 20,70 | 00:00:00 | | 2003-12-23 | 20,27 | 8.800 | 21,15 | 20,14 | 20,14 | 00:00:00 | | 2003-12-24 | 21,00 | 8.800 | 21,30 | 20,50 | 20,52 | 00:00:00 | | 2003-12-26 | 20,89 | 24.600 | 21,27 | 20,60 | 21,27 | 00:00:00 | | 2003-12-29 | 22,25 | 45.800 | 22,49 | 21,01 | 21,01 | 00:00:00 | | 2003-12-30 | 22,20 | 54.600 | 22,45 | 22,10 | 22,40 | 00:00:00 | | 2003-12-31 | 21,84 | 12.600 | 22,44 | 21,44 | 22,39 | 00:00:00 | | 2004-01-02 | 22,35 | 2.600 | 22,42 | 22,00 | 22,00 | 00:00:00 | | 2004-01-05 | 23,50 | 43.000 | 23,70 | 22,50 | 23,14 | 00:00:00 | | 2004-01-06 | 24,20 | 58.000 | 24,85 | 23,75 | 24,45 | 00:00:00 | | 2004-01-07 | 23,65 | 4.200 | 24,00 | 23,65 | 24,00 | 00:00:00 | | 2004-01-08 | 23,89 | 5.200 | 23,90 | 23,89 | 23,90 | 00:00:00 | | 2004-01-09 | 23,70 | 7.400 | 24,48 | 23,58 | 23,58 | 00:00:00 | | 2004-01-12 | 24,07 | 400 | 24,07 | 24,07 | 24,07 | 00:00:00 | | 2004-01-13 | 23,94 | 1.800 | 23,97 | 23,58 | 23,58 | 00:00:00 | | 2004-01-14 | 23,31 | 53.600 | 23,50 | 23,28 | 23,45 | 00:00:00 | | 2004-01-15 | 21,73 | 54.000 | 22,50 | 21,52 | 22,50 | 00:00:00 | | 2004-01-16 | 21,60 | 15.200 | 21,65 | 21,01 | 21,50 | 00:00:00 | | 2004-01-20 | 21,91 | 31.800 | 21,91 | 21,15 | 21,18 | 00:00:00 | | 2004-01-21 | 22,66 | 23.200 | 22,66 | 21,82 | 22,66 | 00:00:00 | | 2004-01-22 | 22,41 | 4.800 | 22,69 | 22,01 | 22,01 | 00:00:00 | | 2004-01-23 | 22,01 | 1.200 | 22,01 | 22,01 | 22,01 | 00:00:00 | | 2004-01-26 | 21,73 | 5.200 | 22,49 | 21,67 | 22,49 | 00:00:00 | | 2004-01-27 | 22,44 | 6.400 | 22,44 | 21,97 | 21,97 | 00:00:00 | | 2004-01-28 | 21,60 | 9.800 | 22,01 | 21,60 | 22,01 | 00:00:00 | | 2004-01-29 | 20,59 | 37.200 | 21,40 | 20,45 | 21,40 | 00:00:00 | | 2004-01-30 | 20,41 | 42.200 | 20,49 | 20,15 | 20,49 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
