|
 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 2024-04-24 | | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | | 2004-05-25 | 13,70 | 7.000 | 13,74 | 13,46 | 13,69 | 00:00:00 | | 2004-05-26 | 13,75 | 7.600 | 13,89 | 13,75 | 13,79 | 00:00:00 | | 2004-05-27 | 13,99 | 15.800 | 14,19 | 13,27 | 13,27 | 00:00:00 | | 2004-05-28 | 13,99 | 3.600 | 13,99 | 13,95 | 13,99 | 00:00:00 | | 2004-06-01 | 13,99 | 3.600 | 14,16 | 13,52 | 14,16 | 00:00:00 | | 2004-06-02 | 13,74 | 17.000 | 13,75 | 13,74 | 13,75 | 00:00:00 | | 2004-06-03 | 13,15 | 12.000 | 13,44 | 13,10 | 13,43 | 00:00:00 | | 2004-06-04 | 13,21 | 4.400 | 13,39 | 13,16 | 13,38 | 00:00:00 | | 2004-06-07 | 13,71 | 13.200 | 13,83 | 13,50 | 13,50 | 00:00:00 | | 2004-06-08 | 13,79 | 3.400 | 13,79 | 13,68 | 13,70 | 00:00:00 | | 2004-06-09 | 13,31 | 5.000 | 13,74 | 13,31 | 13,60 | 00:00:00 | | 2004-06-10 | 13,70 | 12.800 | 13,74 | 13,01 | 13,67 | 00:00:00 | | 2004-06-14 | 13,01 | 4.000 | 13,29 | 13,01 | 13,29 | 00:00:00 | | 2004-06-15 | 13,45 | 25.200 | 13,45 | 13,00 | 13,00 | 00:00:00 | | 2004-06-16 | 13,15 | 76.600 | 13,39 | 13,00 | 13,39 | 00:00:00 | | 2004-06-17 | 13,15 | 88.800 | 13,25 | 12,16 | 12,50 | 00:00:00 | | 2004-06-18 | 13,81 | 332.800 | 13,89 | 13,30 | 13,49 | 00:00:00 | | 2004-06-21 | 13,60 | 19.800 | 13,84 | 13,01 | 13,84 | 00:00:00 | | 2004-06-22 | 13,63 | 24.400 | 13,63 | 13,10 | 13,19 | 00:00:00 | | 2004-06-23 | 14,10 | 31.400 | 14,10 | 13,40 | 13,40 | 00:00:00 | | 2004-06-24 | 14,90 | 20.600 | 14,90 | 14,10 | 14,10 | 00:00:00 | | 2004-06-25 | 14,93 | 15.800 | 14,93 | 14,50 | 14,50 | 00:00:00 | | 2004-06-28 | 14,50 | 17.600 | 14,54 | 14,06 | 14,06 | 00:00:00 | | 2004-06-29 | 13,70 | 53.800 | 14,10 | 13,59 | 14,10 | 00:00:00 | | 2004-06-30 | 14,09 | 8.000 | 14,10 | 13,70 | 13,75 | 00:00:00 | | 2004-07-01 | 14,16 | 19.400 | 14,34 | 14,10 | 14,10 | 00:00:00 | | 2004-07-02 | 15,00 | 13.800 | 15,00 | 14,35 | 14,35 | 00:00:00 | | 2004-07-06 | 15,78 | 81.200 | 15,80 | 15,36 | 15,36 | 00:00:00 | | 2004-07-07 | 16,26 | 37.200 | 16,30 | 15,82 | 15,82 | 00:00:00 | | 2004-07-08 | 17,30 | 81.400 | 17,34 | 16,45 | 16,47 | 00:00:00 | | 2004-07-09 | 17,80 | 32.200 | 17,80 | 17,30 | 17,30 | 00:00:00 | | 2004-07-12 | 16,73 | 42.000 | 17,53 | 16,72 | 17,53 | 00:00:00 | | 2004-07-13 | 16,70 | 42.200 | 16,78 | 16,55 | 16,70 | 00:00:00 | | 2004-07-14 | 16,70 | 19.800 | 17,35 | 16,67 | 17,35 | 00:00:00 | | 2004-07-15 | 16,40 | 48.600 | 16,52 | 16,36 | 16,52 | 00:00:00 | | 2004-07-16 | 16,16 | 28.400 | 17,00 | 16,14 | 17,00 | 00:00:00 | | 2004-07-19 | 17,49 | 53.200 | 17,49 | 16,90 | 16,90 | 00:00:00 | | 2004-07-20 | 17,00 | 153.600 | 17,42 | 17,00 | 17,42 | 00:00:00 | | 2004-07-21 | 16,12 | 65.200 | 17,10 | 16,12 | 17,10 | 00:00:00 | | 2004-07-22 | 16,55 | 40.400 | 16,59 | 16,30 | 16,59 | 00:00:00 | | 2004-07-23 | 16,30 | 81.600 | 16,56 | 16,01 | 16,55 | 00:00:00 | | 2004-07-26 | 16,30 | 197.400 | 16,48 | 16,29 | 16,39 | 00:00:00 | | 2004-07-27 | 15,63 | 31.800 | 16,48 | 15,63 | 16,48 | 00:00:00 | | 2004-07-28 | 15,95 | 8.400 | 15,97 | 15,51 | 15,61 | 00:00:00 | | 2004-07-29 | 15,38 | 25.200 | 15,47 | 15,29 | 15,47 | 00:00:00 | | 2004-07-30 | 15,40 | 15.200 | 15,63 | 15,40 | 15,47 | 00:00:00 | | 2004-08-02 | 16,11 | 22.600 | 16,11 | 15,51 | 15,65 | 00:00:00 | | 2004-08-03 | 15,51 | 14.200 | 15,90 | 15,51 | 15,90 | 00:00:00 | | 2004-08-04 | 15,04 | 37.600 | 15,60 | 14,96 | 15,60 | 00:00:00 | | 2004-08-05 | 14,64 | 47.600 | 15,09 | 14,64 | 14,85 | 00:00:00 | | 2004-08-06 | 15,62 | 35.600 | 15,73 | 14,64 | 14,64 | 00:00:00 | | 2004-08-09 | 15,90 | 15.400 | 15,98 | 15,62 | 15,98 | 00:00:00 | | 2004-08-10 | 15,36 | 13.400 | 15,89 | 15,33 | 15,33 | 00:00:00 | | 2004-08-11 | 15,26 | 11.400 | 15,55 | 15,26 | 15,36 | 00:00:00 | | 2004-08-12 | 14,95 | 4.400 | 15,32 | 14,95 | 15,32 | 00:00:00 | | 2004-08-13 | 15,50 | 15.000 | 15,50 | 14,95 | 14,95 | 00:00:00 | | 2004-08-16 | 15,50 | 26.400 | 15,50 | 15,12 | 15,30 | 00:00:00 | | 2004-08-17 | 15,42 | 17.400 | 15,51 | 15,09 | 15,09 | 00:00:00 | | 2004-08-18 | 15,59 | 15.600 | 15,59 | 15,09 | 15,09 | 00:00:00 | | 2004-08-19 | 15,55 | 23.400 | 15,61 | 15,40 | 15,41 | 00:00:00 | | 2004-08-20 | 16,58 | 31.400 | 16,58 | 15,50 | 15,50 | 00:00:00 | | 2004-08-23 | 16,00 | 44.000 | 16,55 | 15,77 | 16,55 | 00:00:00 | | 2004-08-24 | 15,04 | 54.800 | 15,70 | 15,04 | 15,70 | 00:00:00 | | 2004-08-25 | 15,50 | 59.400 | 15,50 | 15,10 | 15,15 | 00:00:00 | | 2004-08-26 | 14,61 | 52.200 | 15,40 | 14,61 | 15,34 | 00:00:00 | | 2004-08-27 | 15,48 | 38.600 | 15,49 | 14,60 | 14,60 | 00:00:00 | | 2004-08-30 | 14,46 | 63.800 | 15,18 | 14,35 | 14,99 | 00:00:00 | | 2004-08-31 | 14,69 | 24.800 | 14,69 | 14,24 | 14,50 | 00:00:00 | | 2004-09-01 | 14,79 | 31.800 | 14,79 | 14,61 | 14,61 | 00:00:00 | | 2004-09-02 | 13,71 | 31.000 | 14,18 | 13,63 | 14,06 | 00:00:00 | | 2004-09-03 | 13,53 | 34.800 | 13,96 | 13,53 | 13,85 | 00:00:00 | | 2004-09-07 | 13,29 | 72.800 | 13,81 | 12,90 | 13,81 | 00:00:00 | | 2004-09-08 | 13,35 | 22.200 | 13,55 | 13,12 | 13,33 | 00:00:00 | | 2004-09-09 | 13,44 | 2.400 | 13,93 | 13,36 | 13,93 | 00:00:00 | | 2004-09-10 | 13,76 | 3.800 | 13,90 | 13,60 | 13,60 | 00:00:00 | | 2004-09-13 | 14,42 | 8.200 | 14,47 | 14,00 | 14,00 | 00:00:00 | | 2004-09-14 | 14,55 | 12.400 | 14,64 | 14,42 | 14,42 | 00:00:00 | | 2004-09-15 | 14,54 | 3.600 | 14,54 | 14,32 | 14,32 | 00:00:00 | | 2004-09-16 | 14,19 | 5.800 | 14,27 | 14,19 | 14,27 | 00:00:00 | | 2004-09-17 | 14,06 | 19.200 | 14,37 | 14,00 | 14,37 | 00:00:00 | | 2004-09-20 | 14,40 | 27.800 | 14,40 | 14,06 | 14,40 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
