|
 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 2024-04-20 | | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | | 2005-05-09 | 16,49 | 58.000 | 16,65 | 16,24 | 16,29 | 00:00:00 | | 2005-05-10 | 15,52 | 137.200 | 16,20 | 15,51 | 16,20 | 00:00:00 | | 2005-05-11 | 15,70 | 244.600 | 16,13 | 15,70 | 15,79 | 00:00:00 | | 2005-05-12 | 15,79 | 62.000 | 16,18 | 15,79 | 16,09 | 00:00:00 | | 2005-05-13 | 15,77 | 100.400 | 16,15 | 15,77 | 16,15 | 00:00:00 | | 2005-05-16 | 15,78 | 16.200 | 15,81 | 15,61 | 15,65 | 00:00:00 | | 2005-05-17 | 15,96 | 49.600 | 15,96 | 15,45 | 15,56 | 00:00:00 | | 2005-05-18 | 15,79 | 100.200 | 15,79 | 15,41 | 15,60 | 00:00:00 | | 2005-05-19 | 15,95 | 38.200 | 15,95 | 15,48 | 15,62 | 00:00:00 | | 2005-05-20 | 15,88 | 43.000 | 16,00 | 15,80 | 16,00 | 00:00:00 | | 2005-05-23 | 15,98 | 19.400 | 15,98 | 15,80 | 15,80 | 00:00:00 | | 2005-05-24 | 16,70 | 78.000 | 16,70 | 16,22 | 16,27 | 00:00:00 | | 2005-05-25 | 17,32 | 180.000 | 17,32 | 16,56 | 16,56 | 00:00:00 | | 2005-05-26 | 17,02 | 59.000 | 17,49 | 17,02 | 17,49 | 00:00:00 | | 2005-05-27 | 17,23 | 88.600 | 17,32 | 16,64 | 16,70 | 00:00:00 | | 2005-05-31 | 16,44 | 72.400 | 16,49 | 16,10 | 16,49 | 00:00:00 | | 2005-06-01 | 16,61 | 110.400 | 16,79 | 16,50 | 16,50 | 00:00:00 | | 2005-06-02 | 17,40 | 61.400 | 17,40 | 17,04 | 17,04 | 00:00:00 | | 2005-06-03 | 17,66 | 94.600 | 17,72 | 17,34 | 17,49 | 00:00:00 | | 2005-06-06 | 17,90 | 23.800 | 18,00 | 17,71 | 17,71 | 00:00:00 | | 2005-06-07 | 17,77 | 84.800 | 18,00 | 17,65 | 17,94 | 00:00:00 | | 2005-06-08 | 17,88 | 126.200 | 18,17 | 17,80 | 17,80 | 00:00:00 | | 2005-06-09 | 18,20 | 22.200 | 18,20 | 17,76 | 17,91 | 00:00:00 | | 2005-06-10 | 18,00 | 107.200 | 18,09 | 17,65 | 17,77 | 00:00:00 | | 2005-06-13 | 17,82 | 46.400 | 17,98 | 17,65 | 17,82 | 00:00:00 | | 2005-06-14 | 17,78 | 59.800 | 17,88 | 17,68 | 17,70 | 00:00:00 | | 2005-06-15 | 18,27 | 142.800 | 18,37 | 17,92 | 17,92 | 00:00:00 | | 2005-06-16 | 18,87 | 38.200 | 18,87 | 18,43 | 18,43 | 00:00:00 | | 2005-06-17 | 18,89 | 101.200 | 19,28 | 18,77 | 18,87 | 00:00:00 | | 2005-06-20 | 18,73 | 193.200 | 19,04 | 18,55 | 18,99 | 00:00:00 | | 2005-06-21 | 19,09 | 45.800 | 19,18 | 18,56 | 18,75 | 00:00:00 | | 2005-06-22 | 19,44 | 198.400 | 19,44 | 19,03 | 19,03 | 00:00:00 | | 2005-06-23 | 19,21 | 59.400 | 19,62 | 19,21 | 19,50 | 00:00:00 | | 2005-06-24 | 19,77 | 79.400 | 19,77 | 19,43 | 19,43 | 00:00:00 | | 2005-06-27 | 18,92 | 44.000 | 19,55 | 18,92 | 19,55 | 00:00:00 | | 2005-06-28 | 18,46 | 116.800 | 18,79 | 18,45 | 18,79 | 00:00:00 | | 2005-06-29 | 18,60 | 199.400 | 18,60 | 18,14 | 18,50 | 00:00:00 | | 2005-06-30 | 18,56 | 47.600 | 18,80 | 18,40 | 18,65 | 00:00:00 | | 2005-07-01 | 18,43 | 55.600 | 18,81 | 18,23 | 18,68 | 00:00:00 | | 2005-07-05 | 17,42 | 76.600 | 18,09 | 17,41 | 18,00 | 00:00:00 | | 2005-07-06 | 17,54 | 78.200 | 17,70 | 17,45 | 17,45 | 00:00:00 | | 2005-07-07 | 18,45 | 57.400 | 18,51 | 17,66 | 17,66 | 00:00:00 | | 2005-07-08 | 17,78 | 116.800 | 18,12 | 17,57 | 18,12 | 00:00:00 | | 2005-07-11 | 18,75 | 38.600 | 18,75 | 17,93 | 17,93 | 00:00:00 | | 2005-07-12 | 19,45 | 28.800 | 19,45 | 19,08 | 19,10 | 00:00:00 | | 2005-07-13 | 19,00 | 169.600 | 19,42 | 18,73 | 19,42 | 00:00:00 | | 2005-07-14 | 18,74 | 58.200 | 19,21 | 18,65 | 18,85 | 00:00:00 | | 2005-07-15 | 18,32 | 148.200 | 18,85 | 18,29 | 18,59 | 00:00:00 | | 2005-07-18 | 18,15 | 25.000 | 18,58 | 18,15 | 18,28 | 00:00:00 | | 2005-07-19 | 18,46 | 20.200 | 18,47 | 18,16 | 18,16 | 00:00:00 | | 2005-07-20 | 19,14 | 137.000 | 19,14 | 18,43 | 18,49 | 00:00:00 | | 2005-07-21 | 19,80 | 55.000 | 19,80 | 18,94 | 19,14 | 00:00:00 | | 2005-07-22 | 19,29 | 100.200 | 19,47 | 19,02 | 19,44 | 00:00:00 | | 2005-07-25 | 19,80 | 21.800 | 19,80 | 19,25 | 19,25 | 00:00:00 | | 2005-07-26 | 19,69 | 65.600 | 19,74 | 19,20 | 19,69 | 00:00:00 | | 2005-07-27 | 19,79 | 86.800 | 19,85 | 19,42 | 19,42 | 00:00:00 | | 2005-07-28 | 19,12 | 57.600 | 19,48 | 18,91 | 19,29 | 00:00:00 | | 2005-07-29 | 19,75 | 96.000 | 20,20 | 19,73 | 19,73 | 00:00:00 | | 2005-08-01 | 20,69 | 50.600 | 20,78 | 20,20 | 20,20 | 00:00:00 | | 2005-08-02 | 20,99 | 60.000 | 20,99 | 20,48 | 20,66 | 00:00:00 | | 2005-08-03 | 21,30 | 205.200 | 21,30 | 20,47 | 20,90 | 00:00:00 | | 2005-08-04 | 21,28 | 80.400 | 21,52 | 21,04 | 21,04 | 00:00:00 | | 2005-08-05 | 22,23 | 130.800 | 22,23 | 21,56 | 21,65 | 00:00:00 | | 2005-08-08 | 21,15 | 63.200 | 21,79 | 21,15 | 21,79 | 00:00:00 | | 2005-08-09 | 21,04 | 45.200 | 21,93 | 20,83 | 21,22 | 00:00:00 | | 2005-08-10 | 21,63 | 102.200 | 21,77 | 21,31 | 21,34 | 00:00:00 | | 2005-08-11 | 22,80 | 64.800 | 22,80 | 21,70 | 21,70 | 00:00:00 | | 2005-08-12 | 23,03 | 98.600 | 23,03 | 22,60 | 22,82 | 00:00:00 | | 2005-08-15 | 22,98 | 61.000 | 23,12 | 22,52 | 23,12 | 00:00:00 | | 2005-08-16 | 21,99 | 95.400 | 22,26 | 21,85 | 22,22 | 00:00:00 | | 2005-08-17 | 21,41 | 174.200 | 21,80 | 21,41 | 21,80 | 00:00:00 | | 2005-08-18 | 20,72 | 81.200 | 20,96 | 20,59 | 20,96 | 00:00:00 | | 2005-08-19 | 20,75 | 82.000 | 21,03 | 20,73 | 20,95 | 00:00:00 | | 2005-08-22 | 21,29 | 59.400 | 21,61 | 21,26 | 21,59 | 00:00:00 | | 2005-08-23 | 20,70 | 46.600 | 21,26 | 20,70 | 21,26 | 00:00:00 | | 2005-08-24 | 20,69 | 137.600 | 21,13 | 20,67 | 20,97 | 00:00:00 | | 2005-08-25 | 20,37 | 79.800 | 20,65 | 20,11 | 20,34 | 00:00:00 | | 2005-08-26 | 20,66 | 108.400 | 21,10 | 20,50 | 20,62 | 00:00:00 | | 2005-08-29 | 20,35 | 29.400 | 20,74 | 20,35 | 20,53 | 00:00:00 | | 2005-08-30 | 19,82 | 69.200 | 20,19 | 19,82 | 20,16 | 00:00:00 | | 2005-08-31 | 20,47 | 168.000 | 20,47 | 19,81 | 19,85 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
