|
 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 2024-04-25 | | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | | 2006-08-17 | 43,21 | 64.800 | 44,29 | 43,02 | 44,15 | 00:00:00 | | 2006-08-18 | 43,52 | 46.000 | 43,69 | 42,70 | 43,00 | 00:00:00 | | 2006-08-21 | 46,24 | 203.000 | 46,24 | 43,87 | 43,87 | 00:00:00 | | 2006-08-22 | 45,21 | 67.600 | 45,80 | 44,63 | 45,80 | 00:00:00 | | 2006-08-23 | 44,85 | 99.200 | 46,30 | 44,63 | 45,58 | 00:00:00 | | 2006-08-24 | 43,91 | 35.800 | 45,11 | 43,91 | 45,11 | 00:00:00 | | 2006-08-25 | 44,62 | 49.600 | 45,14 | 43,85 | 43,85 | 00:00:00 | | 2006-08-28 | 44,30 | 40.000 | 44,88 | 44,20 | 44,26 | 00:00:00 | | 2006-08-29 | 44,61 | 27.800 | 44,61 | 43,63 | 43,93 | 00:00:00 | | 2006-08-30 | 45,01 | 92.200 | 45,04 | 44,34 | 44,75 | 00:00:00 | | 2006-08-31 | 46,41 | 144.400 | 46,63 | 45,30 | 46,63 | 00:00:00 | | 2006-09-01 | 47,58 | 99.600 | 47,94 | 46,30 | 46,30 | 00:00:00 | | 2006-09-05 | 49,50 | 152.000 | 49,50 | 48,21 | 48,21 | 00:00:00 | | 2006-09-06 | 47,17 | 202.200 | 49,00 | 47,06 | 49,00 | 00:00:00 | | 2006-09-07 | 46,50 | 132.800 | 47,44 | 46,44 | 47,25 | 00:00:00 | | 2006-09-08 | 45,47 | 100.000 | 46,13 | 45,01 | 46,00 | 00:00:00 | | 2006-09-11 | 41,73 | 233.600 | 44,51 | 41,04 | 44,51 | 00:00:00 | | 2006-09-12 | 41,07 | 239.800 | 42,75 | 40,73 | 41,35 | 00:00:00 | | 2006-09-13 | 40,75 | 78.600 | 41,48 | 40,59 | 41,48 | 00:00:00 | | 2006-09-14 | 39,45 | 123.600 | 41,55 | 39,42 | 40,60 | 00:00:00 | | 2006-09-15 | 40,74 | 131.400 | 40,88 | 39,32 | 39,54 | 00:00:00 | | 2006-09-18 | 43,10 | 228.000 | 43,19 | 40,00 | 40,00 | 00:00:00 | | 2006-09-19 | 39,87 | 151.600 | 42,07 | 39,72 | 42,00 | 00:00:00 | | 2006-09-20 | 39,86 | 102.800 | 40,91 | 39,76 | 40,41 | 00:00:00 | | 2006-09-21 | 40,41 | 105.400 | 40,63 | 39,50 | 39,51 | 00:00:00 | | 2006-09-22 | 40,75 | 73.000 | 41,50 | 40,38 | 40,91 | 00:00:00 | | 2006-09-25 | 41,60 | 64.600 | 41,79 | 40,31 | 41,02 | 00:00:00 | | 2006-09-26 | 41,89 | 123.800 | 41,95 | 39,90 | 39,90 | 00:00:00 | | 2006-09-27 | 42,01 | 174.400 | 42,75 | 41,34 | 41,69 | 00:00:00 | | 2006-09-28 | 42,90 | 110.200 | 43,00 | 42,10 | 42,10 | 00:00:00 | | 2006-09-29 | 41,86 | 100.200 | 42,88 | 41,75 | 42,50 | 00:00:00 | | 2006-10-02 | 43,45 | 93.600 | 43,45 | 42,15 | 42,15 | 00:00:00 | | 2006-10-03 | 40,21 | 147.400 | 41,86 | 40,11 | 41,00 | 00:00:00 | | 2006-10-04 | 20,58 | 88.800 | 20,99 | 19,74 | 20,99 | 00:00:00 | | 2006-10-05 | 21,24 | 95.000 | 21,35 | 20,91 | 20,98 | 00:00:00 | | 2006-10-06 | 20,92 | 63.100 | 21,10 | 20,00 | 21,05 | 00:00:00 | | 2006-10-09 | 21,94 | 61.500 | 22,30 | 21,66 | 21,66 | 00:00:00 | | 2006-10-10 | 21,97 | 78.200 | 22,07 | 21,41 | 21,41 | 00:00:00 | | 2006-10-11 | 21,46 | 71.100 | 22,22 | 21,40 | 21,65 | 00:00:00 | | 2006-10-12 | 22,65 | 100.900 | 22,94 | 21,87 | 21,90 | 00:00:00 | | 2006-10-13 | 23,51 | 107.700 | 23,55 | 22,85 | 22,98 | 00:00:00 | | 2006-10-16 | 23,70 | 71.500 | 23,84 | 23,25 | 23,45 | 00:00:00 | | 2006-10-17 | 22,35 | 140.900 | 22,90 | 21,90 | 22,90 | 00:00:00 | | 2006-10-18 | 21,21 | 161.600 | 21,71 | 21,14 | 21,62 | 00:00:00 | | 2006-10-19 | 21,73 | 134.300 | 21,83 | 21,47 | 21,50 | 00:00:00 | | 2006-10-20 | 21,43 | 50.500 | 21,81 | 21,32 | 21,50 | 00:00:00 | | 2006-10-23 | 21,28 | 68.800 | 21,29 | 20,85 | 21,15 | 00:00:00 | | 2006-10-24 | 21,02 | 97.900 | 21,20 | 20,47 | 20,66 | 00:00:00 | | 2006-10-25 | 21,75 | 114.400 | 21,78 | 21,00 | 21,00 | 00:00:00 | | 2006-10-26 | 21,05 | 124.600 | 21,75 | 21,01 | 21,75 | 00:00:00 | | 2006-10-27 | 20,65 | 269.400 | 21,16 | 18,20 | 21,10 | 00:00:00 | | 2006-10-30 | 21,68 | 105.200 | 22,03 | 21,00 | 21,25 | 00:00:00 | | 2006-10-31 | 21,63 | 78.900 | 21,65 | 21,00 | 21,30 | 00:00:00 | | 2006-11-01 | 22,02 | 180.200 | 22,23 | 21,63 | 21,78 | 00:00:00 | | 2006-11-02 | 21,82 | 144.900 | 21,83 | 21,35 | 21,75 | 00:00:00 | | 2006-11-03 | 21,61 | 61.300 | 21,77 | 21,45 | 21,66 | 00:00:00 | | 2006-11-06 | 21,70 | 186.700 | 22,05 | 21,48 | 21,95 | 00:00:00 | | 2006-11-07 | 21,83 | 76.900 | 22,35 | 21,72 | 21,84 | 00:00:00 | | 2006-11-08 | 21,47 | 62.600 | 21,90 | 21,34 | 21,90 | 00:00:00 | | 2006-11-09 | 22,34 | 118.800 | 22,49 | 21,63 | 21,75 | 00:00:00 | | 2006-11-10 | 22,39 | 50.400 | 22,50 | 22,20 | 22,36 | 00:00:00 | | 2006-11-13 | 22,50 | 60.900 | 22,50 | 22,17 | 22,50 | 00:00:00 | | 2006-11-14 | 22,37 | 67.900 | 22,73 | 22,15 | 22,58 | 00:00:00 | | 2006-11-15 | 22,45 | 67.600 | 22,70 | 21,97 | 22,19 | 00:00:00 | | 2006-11-16 | 21,30 | 142.500 | 22,21 | 21,29 | 22,05 | 00:00:00 | | 2006-11-17 | 21,63 | 146.200 | 21,93 | 21,30 | 21,30 | 00:00:00 | | 2006-11-20 | 21,07 | 73.900 | 21,63 | 21,02 | 21,63 | 00:00:00 | | 2006-11-21 | 21,95 | 96.600 | 21,99 | 21,13 | 21,13 | 00:00:00 | | 2006-11-22 | 22,28 | 54.900 | 22,44 | 21,77 | 21,94 | 00:00:00 | | 2006-11-24 | 22,86 | 61.100 | 23,14 | 22,30 | 22,30 | 00:00:00 | | 2006-11-27 | 23,55 | 103.500 | 23,94 | 23,41 | 23,43 | 00:00:00 | | 2006-11-28 | 23,43 | 154.800 | 23,50 | 22,89 | 23,40 | 00:00:00 | | 2006-11-29 | 24,00 | 158.400 | 24,26 | 23,60 | 23,60 | 00:00:00 | | 2006-11-30 | 24,41 | 396.000 | 24,41 | 23,88 | 23,95 | 00:00:00 | | 2006-12-01 | 24,23 | 98.300 | 24,49 | 23,89 | 24,30 | 00:00:00 | | 2006-12-04 | 25,19 | 114.100 | 25,25 | 24,57 | 24,74 | 00:00:00 | | 2006-12-05 | 25,19 | 73.700 | 25,43 | 24,72 | 25,23 | 00:00:00 | | 2006-12-06 | 25,11 | 218.800 | 25,56 | 24,90 | 24,95 | 00:00:00 | | 2006-12-07 | 24,73 | 77.900 | 24,92 | 24,20 | 24,73 | 00:00:00 | | 2006-12-08 | 24,22 | 111.300 | 25,20 | 24,15 | 25,14 | 00:00:00 | | 2006-12-11 | 24,12 | 106.100 | 24,50 | 23,75 | 24,09 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
