|
 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 2024-04-27 | | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | | 2000-07-07 | 8,63 | 23.400 | 8,63 | 8,56 | 8,63 | 00:00:00 | | 2000-07-10 | 8,75 | 3.400 | 8,81 | 8,75 | 8,81 | 00:00:00 | | 2000-07-11 | 8,25 | 4.800 | 8,25 | 8,25 | 8,25 | 00:00:00 | | 2000-07-12 | 8,44 | 5.800 | 8,44 | 8,06 | 8,06 | 00:00:00 | | 2000-07-13 | 8,00 | 80.800 | 8,38 | 7,75 | 8,38 | 00:00:00 | | 2000-07-14 | 8,25 | 22.600 | 8,25 | 8,00 | 8,00 | 00:00:00 | | 2000-07-17 | 8,50 | 7.400 | 8,50 | 8,25 | 8,50 | 00:00:00 | | 2000-07-18 | 8,44 | 1.000 | 8,44 | 8,44 | 8,44 | 00:00:00 | | 2000-07-19 | 8,19 | 800 | 8,19 | 8,19 | 8,19 | 00:00:00 | | 2000-07-24 | 8,00 | 31.000 | 8,00 | 8,00 | 8,00 | 00:00:00 | | 2000-07-26 | 8,50 | 1.000 | 8,50 | 8,50 | 8,50 | 00:00:00 | | 2000-07-27 | 7,81 | 800 | 7,81 | 7,81 | 7,81 | 00:00:00 | | 2000-08-01 | 8,91 | 13.000 | 8,97 | 8,28 | 8,28 | 00:00:00 | | 2000-08-03 | 9,00 | 3.800 | 9,25 | 8,88 | 8,91 | 00:00:00 | | 2000-08-04 | 9,25 | 1.800 | 9,25 | 9,09 | 9,09 | 00:00:00 | | 2000-08-07 | 9,19 | 2.000 | 9,19 | 9,19 | 9,19 | 00:00:00 | | 2000-08-09 | 8,25 | 1.200 | 8,50 | 8,25 | 8,50 | 00:00:00 | | 2000-08-11 | 8,50 | 4.000 | 8,50 | 8,50 | 8,50 | 00:00:00 | | 2000-08-15 | 8,50 | 1.600 | 8,50 | 8,50 | 8,50 | 00:00:00 | | 2000-08-16 | 8,63 | 400 | 8,63 | 8,63 | 8,63 | 00:00:00 | | 2000-08-17 | 8,75 | 3.400 | 8,75 | 8,75 | 8,75 | 00:00:00 | | 2000-08-23 | 7,94 | 8.200 | 8,25 | 7,94 | 8,25 | 00:00:00 | | 2000-08-28 | 7,50 | 1.200 | 7,50 | 7,50 | 7,50 | 00:00:00 | | 2000-08-29 | 7,50 | 2.000 | 7,50 | 7,50 | 7,50 | 00:00:00 | | 2000-08-31 | 8,25 | 9.800 | 8,25 | 7,75 | 7,75 | 00:00:00 | | 2000-09-01 | 8,69 | 3.800 | 8,69 | 8,38 | 8,38 | 00:00:00 | | 2000-09-05 | 7,53 | 2.400 | 8,44 | 7,53 | 8,06 | 00:00:00 | | 2000-09-06 | 7,94 | 4.800 | 7,94 | 7,94 | 7,94 | 00:00:00 | | 2000-09-07 | 7,94 | 4.000 | 7,94 | 7,94 | 7,94 | 00:00:00 | | 2000-09-08 | 7,94 | 32.200 | 7,94 | 7,94 | 7,94 | 00:00:00 | | 2000-09-11 | 7,34 | 2.400 | 7,75 | 7,34 | 7,75 | 00:00:00 | | 2000-09-12 | 7,72 | 1.200 | 7,72 | 7,72 | 7,72 | 00:00:00 | | 2000-09-13 | 7,50 | 3.000 | 7,50 | 7,50 | 7,50 | 00:00:00 | | 2000-09-14 | 7,25 | 6.000 | 7,44 | 7,25 | 7,44 | 00:00:00 | | 2000-09-18 | 7,00 | 2.000 | 7,00 | 7,00 | 7,00 | 00:00:00 | | 2000-09-19 | 7,00 | 2.000 | 7,00 | 7,00 | 7,00 | 00:00:00 | | 2000-09-20 | 7,25 | 1.200 | 7,25 | 7,25 | 7,25 | 00:00:00 | | 2000-09-21 | 6,94 | 1.000 | 6,94 | 6,94 | 6,94 | 00:00:00 | | 2000-09-22 | 7,06 | 4.400 | 7,06 | 7,06 | 7,06 | 00:00:00 | | 2000-09-25 | 7,06 | 200 | 7,06 | 7,06 | 7,06 | 00:00:00 | | 2000-10-02 | 6,25 | 4.400 | 7,00 | 6,25 | 7,00 | 00:00:00 | | 2000-10-04 | 6,97 | 3.400 | 6,97 | 6,97 | 6,97 | 00:00:00 | | 2000-10-06 | 6,19 | 200 | 6,19 | 6,19 | 6,19 | 00:00:00 | | 2000-10-10 | 6,75 | 2.200 | 6,75 | 6,25 | 6,25 | 00:00:00 | | 2000-10-11 | 6,25 | 8.400 | 6,69 | 6,25 | 6,69 | 00:00:00 | | 2000-10-12 | 6,69 | 4.600 | 6,69 | 6,63 | 6,63 | 00:00:00 | | 2000-10-16 | 6,75 | 200 | 6,75 | 6,75 | 6,75 | 00:00:00 | | 2000-10-17 | 6,13 | 2.000 | 6,25 | 6,13 | 6,25 | 00:00:00 | | 2000-10-18 | 6,00 | 5.800 | 6,00 | 6,00 | 6,00 | 00:00:00 | | 2000-10-23 | 5,78 | 400 | 5,78 | 5,78 | 5,78 | 00:00:00 | | 2000-10-24 | 6,00 | 800 | 6,00 | 6,00 | 6,00 | 00:00:00 | | 2000-11-02 | 6,13 | 1.200 | 6,13 | 6,13 | 6,13 | 00:00:00 | | 2000-11-14 | 6,06 | 2.000 | 6,06 | 6,06 | 6,06 | 00:00:00 | | 2000-11-16 | 5,53 | 4.000 | 5,53 | 5,53 | 5,53 | 00:00:00 | | 2000-11-21 | 5,91 | 4.400 | 5,91 | 5,75 | 5,91 | 00:00:00 | | 2000-11-22 | 6,06 | 8.000 | 6,06 | 5,94 | 5,94 | 00:00:00 | | 2000-11-27 | 6,25 | 5.400 | 6,25 | 6,22 | 6,22 | 00:00:00 | | 2000-11-28 | 6,13 | 5.800 | 6,13 | 6,13 | 6,13 | 00:00:00 | | 2000-11-29 | 6,13 | 2.800 | 6,31 | 6,13 | 6,31 | 00:00:00 | | 2000-11-30 | 6,00 | 1.000 | 6,00 | 6,00 | 6,00 | 00:00:00 | | 2000-12-01 | 6,75 | 28.800 | 6,75 | 6,31 | 6,31 | 00:00:00 | | 2000-12-04 | 7,00 | 2.600 | 7,00 | 6,81 | 6,81 | 00:00:00 | | 2000-12-05 | 6,88 | 9.400 | 6,88 | 6,88 | 6,88 | 00:00:00 | | 2000-12-06 | 7,00 | 8.000 | 7,00 | 7,00 | 7,00 | 00:00:00 | | 2000-12-08 | 7,06 | 400 | 7,06 | 7,06 | 7,06 | 00:00:00 | | 2000-12-11 | 7,50 | 49.400 | 7,63 | 7,00 | 7,06 | 00:00:00 | | 2000-12-14 | 7,50 | 3.200 | 7,63 | 7,50 | 7,50 | 00:00:00 | | 2000-12-18 | 7,00 | 1.400 | 7,25 | 7,00 | 7,25 | 00:00:00 | | 2000-12-19 | 6,63 | 400 | 7,00 | 6,63 | 7,00 | 00:00:00 | | 2000-12-20 | 7,00 | 8.400 | 7,00 | 6,63 | 7,00 | 00:00:00 | | 2000-12-21 | 7,25 | 20.000 | 7,50 | 7,25 | 7,50 | 00:00:00 | | 2000-12-22 | 6,88 | 13.000 | 7,25 | 6,88 | 7,25 | 00:00:00 | | 2000-12-26 | 7,00 | 6.200 | 7,00 | 6,88 | 6,88 | 00:00:00 | | 2000-12-27 | 6,69 | 2.200 | 6,75 | 6,69 | 6,75 | 00:00:00 | | 2000-12-28 | 6,94 | 17.400 | 6,94 | 6,63 | 6,63 | 00:00:00 | | 2000-12-29 | 7,25 | 2.200 | 7,25 | 6,56 | 6,56 | 00:00:00 | | 2001-01-08 | 6,88 | 6.600 | 6,88 | 6,88 | 6,88 | 00:00:00 | | 2001-01-09 | 6,38 | 200 | 6,38 | 6,38 | 6,38 | 00:00:00 | | 2001-01-12 | 6,38 | 1.400 | 6,38 | 6,38 | 6,38 | 00:00:00 | | 2001-01-16 | 6,50 | 5.200 | 6,50 | 6,38 | 6,38 | 00:00:00 | | 2001-01-17 | 6,63 | 600 | 6,63 | 6,63 | 6,63 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
