|
 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 | | 2004-09-20 | 14,40 | 27.800 | 14,40 | 14,06 | 14,40 | 00:00:00 | | 2004-09-21 | 14,34 | 52.000 | 14,37 | 14,22 | 14,29 | 00:00:00 | | 2004-09-22 | 14,32 | 23.600 | 14,36 | 14,25 | 14,25 | 00:00:00 | | 2004-09-23 | 14,65 | 25.200 | 14,65 | 14,32 | 14,37 | 00:00:00 | | 2004-09-24 | 14,72 | 40.400 | 14,95 | 14,72 | 14,95 | 00:00:00 | | 2004-09-27 | 15,32 | 91.000 | 15,40 | 14,90 | 15,27 | 00:00:00 | | 2004-09-28 | 15,41 | 54.000 | 15,51 | 15,30 | 15,50 | 00:00:00 | | 2004-09-29 | 15,60 | 42.400 | 15,67 | 15,15 | 15,15 | 00:00:00 | | 2004-09-30 | 15,94 | 63.200 | 16,00 | 15,51 | 15,51 | 00:00:00 | | 2004-10-01 | 16,40 | 28.000 | 16,40 | 16,05 | 16,25 | 00:00:00 | | 2004-10-04 | 16,15 | 56.800 | 16,35 | 16,00 | 16,35 | 00:00:00 | | 2004-10-05 | 16,56 | 33.200 | 16,59 | 16,06 | 16,06 | 00:00:00 | | 2004-10-06 | 16,89 | 35.000 | 16,89 | 16,20 | 16,22 | 00:00:00 | | 2004-10-07 | 16,71 | 19.600 | 16,93 | 16,50 | 16,50 | 00:00:00 | | 2004-10-08 | 16,80 | 988.600 | 17,00 | 16,61 | 16,62 | 00:00:00 | | 2004-10-11 | 17,25 | 56.400 | 17,25 | 16,70 | 16,84 | 00:00:00 | | 2004-10-12 | 16,61 | 33.200 | 17,26 | 16,60 | 17,26 | 00:00:00 | | 2004-10-13 | 16,00 | 131.200 | 16,45 | 16,00 | 16,44 | 00:00:00 | | 2004-10-14 | 16,01 | 1.094.000 | 16,30 | 15,78 | 15,78 | 00:00:00 | | 2004-10-15 | 16,74 | 143.600 | 16,76 | 16,33 | 16,53 | 00:00:00 | | 2004-10-18 | 16,95 | 70.200 | 17,20 | 16,95 | 17,20 | 00:00:00 | | 2004-10-19 | 16,94 | 81.000 | 17,19 | 16,90 | 16,95 | 00:00:00 | | 2004-10-20 | 17,19 | 47.400 | 17,19 | 16,92 | 16,92 | 00:00:00 | | 2004-10-21 | 17,46 | 40.400 | 17,74 | 17,05 | 17,05 | 00:00:00 | | 2004-10-22 | 17,96 | 84.600 | 17,96 | 17,42 | 17,67 | 00:00:00 | | 2004-10-25 | 18,60 | 120.800 | 18,75 | 17,90 | 18,00 | 00:00:00 | | 2004-10-26 | 18,60 | 53.600 | 18,85 | 18,26 | 18,85 | 00:00:00 | | 2004-10-27 | 18,70 | 97.800 | 19,30 | 18,65 | 18,86 | 00:00:00 | | 2004-10-28 | 18,42 | 37.800 | 18,68 | 18,20 | 18,68 | 00:00:00 | | 2004-10-29 | 18,84 | 56.200 | 18,95 | 18,25 | 18,25 | 00:00:00 | | 2004-11-01 | 18,77 | 88.200 | 18,99 | 18,67 | 18,80 | 00:00:00 | | 2004-11-02 | 18,43 | 27.000 | 18,90 | 18,35 | 18,89 | 00:00:00 | | 2004-11-03 | 18,88 | 42.400 | 18,88 | 18,30 | 18,40 | 00:00:00 | | 2004-11-04 | 19,57 | 61.000 | 19,78 | 19,10 | 19,10 | 00:00:00 | | 2004-11-05 | 20,50 | 67.200 | 20,50 | 18,80 | 19,80 | 00:00:00 | | 2004-11-08 | 20,38 | 72.000 | 20,38 | 19,89 | 20,00 | 00:00:00 | | 2004-11-09 | 20,25 | 27.400 | 20,25 | 19,72 | 20,25 | 00:00:00 | | 2004-11-10 | 19,67 | 24.000 | 20,15 | 19,66 | 20,15 | 00:00:00 | | 2004-11-11 | 19,35 | 96.400 | 19,50 | 19,01 | 19,49 | 00:00:00 | | 2004-11-12 | 19,50 | 39.000 | 19,50 | 19,11 | 19,39 | 00:00:00 | | 2004-11-15 | 19,02 | 146.000 | 19,38 | 18,81 | 19,06 | 00:00:00 | | 2004-11-16 | 19,24 | 177.800 | 19,40 | 18,80 | 19,40 | 00:00:00 | | 2004-11-17 | 20,00 | 61.600 | 20,28 | 19,60 | 19,60 | 00:00:00 | | 2004-11-18 | 20,32 | 70.400 | 20,36 | 19,76 | 19,76 | 00:00:00 | | 2004-11-19 | 20,26 | 86.600 | 20,49 | 20,04 | 20,25 | 00:00:00 | | 2004-11-22 | 20,90 | 59.200 | 20,90 | 20,25 | 20,38 | 00:00:00 | | 2004-11-23 | 20,15 | 105.600 | 20,90 | 20,10 | 20,90 | 00:00:00 | | 2004-11-24 | 20,16 | 52.800 | 20,40 | 20,00 | 20,00 | 00:00:00 | | 2004-11-26 | 21,03 | 74.800 | 21,04 | 20,15 | 20,15 | 00:00:00 | | 2004-11-29 | 20,87 | 41.800 | 20,87 | 20,11 | 20,11 | 00:00:00 | | 2004-11-30 | 19,75 | 90.600 | 20,34 | 19,75 | 20,34 | 00:00:00 | | 2004-12-01 | 19,50 | 60.200 | 19,80 | 19,46 | 19,79 | 00:00:00 | | 2004-12-02 | 19,30 | 97.000 | 20,15 | 19,20 | 19,51 | 00:00:00 | | 2004-12-03 | 19,49 | 92.800 | 19,79 | 19,01 | 19,15 | 00:00:00 | | 2004-12-06 | 19,00 | 68.200 | 19,70 | 19,00 | 19,70 | 00:00:00 | | 2004-12-07 | 18,53 | 94.600 | 19,00 | 18,52 | 18,98 | 00:00:00 | | 2004-12-08 | 17,17 | 105.400 | 17,75 | 16,87 | 17,65 | 00:00:00 | | 2004-12-09 | 16,93 | 150.800 | 17,13 | 16,60 | 16,63 | 00:00:00 | | 2004-12-10 | 16,85 | 93.200 | 17,30 | 16,78 | 16,78 | 00:00:00 | | 2004-12-13 | 17,99 | 126.000 | 18,00 | 17,00 | 17,26 | 00:00:00 | | 2004-12-14 | 17,57 | 103.800 | 17,99 | 17,30 | 17,30 | 00:00:00 | | 2004-12-15 | 17,65 | 66.600 | 17,98 | 17,57 | 17,57 | 00:00:00 | | 2004-12-16 | 17,43 | 73.400 | 18,00 | 17,43 | 17,99 | 00:00:00 | | 2004-12-17 | 17,40 | 49.200 | 17,93 | 17,40 | 17,40 | 00:00:00 | | 2004-12-20 | 17,88 | 125.200 | 18,16 | 17,56 | 17,56 | 00:00:00 | | 2004-12-21 | 18,08 | 174.800 | 18,60 | 17,85 | 18,23 | 00:00:00 | | 2004-12-22 | 18,04 | 77.200 | 18,29 | 17,97 | 18,29 | 00:00:00 | | 2004-12-23 | 18,09 | 39.400 | 18,09 | 17,62 | 17,62 | 00:00:00 | | 2004-12-27 | 18,58 | 35.800 | 18,60 | 18,00 | 18,00 | 00:00:00 | | 2004-12-28 | 18,20 | 32.000 | 18,62 | 18,20 | 18,41 | 00:00:00 | | 2004-12-29 | 17,85 | 94.600 | 18,44 | 17,77 | 18,39 | 00:00:00 | | 2004-12-30 | 18,00 | 28.200 | 18,22 | 17,89 | 18,22 | 00:00:00 | | 2004-12-31 | 18,57 | 40.600 | 18,57 | 17,80 | 17,80 | 00:00:00 | | 2005-01-03 | 17,52 | 92.200 | 18,49 | 17,37 | 18,49 | 00:00:00 | | 2005-01-04 | 17,37 | 96.400 | 17,63 | 17,12 | 17,63 | 00:00:00 | | 2005-01-05 | 17,26 | 44.800 | 17,49 | 17,22 | 17,37 | 00:00:00 | | 2005-01-06 | 17,01 | 87.600 | 17,48 | 17,01 | 17,48 | 00:00:00 | | 2005-01-07 | 17,15 | 107.200 | 17,50 | 16,81 | 17,50 | 00:00:00 | | 2005-01-10 | 17,38 | 57.000 | 17,50 | 16,81 | 16,81 | 00:00:00 | | 2005-01-11 | 17,98 | 42.600 | 17,98 | 17,50 | 17,50 | 00:00:00 | | 2005-01-12 | 18,15 | 89.000 | 18,24 | 17,47 | 17,47 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
