|
 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 2024-04-19 | | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | | 2001-05-30 | 8,30 | 9.400 | 8,65 | 8,20 | 8,65 | 00:00:00 | | 2001-05-31 | 8,20 | 5.400 | 8,20 | 7,77 | 7,77 | 00:00:00 | | 2001-06-01 | 8,50 | 200 | 8,50 | 8,50 | 8,50 | 00:00:00 | | 2001-06-04 | 8,00 | 800 | 8,00 | 8,00 | 8,00 | 00:00:00 | | 2001-06-08 | 8,75 | 4.200 | 8,88 | 8,65 | 8,70 | 00:00:00 | | 2001-06-11 | 8,15 | 5.200 | 8,60 | 8,15 | 8,40 | 00:00:00 | | 2001-06-12 | 8,75 | 1.200 | 8,75 | 8,15 | 8,15 | 00:00:00 | | 2001-06-13 | 8,90 | 2.200 | 8,90 | 8,50 | 8,50 | 00:00:00 | | 2001-06-14 | 8,90 | 2.600 | 8,90 | 8,50 | 8,90 | 00:00:00 | | 2001-06-15 | 9,15 | 3.000 | 9,15 | 9,15 | 9,15 | 00:00:00 | | 2001-06-20 | 8,50 | 23.800 | 8,75 | 8,20 | 8,75 | 00:00:00 | | 2001-06-21 | 8,55 | 2.000 | 8,55 | 8,55 | 8,55 | 00:00:00 | | 2001-06-25 | 8,90 | 1.200 | 8,90 | 8,90 | 8,90 | 00:00:00 | | 2001-06-26 | 9,75 | 14.400 | 9,75 | 9,30 | 9,30 | 00:00:00 | | 2001-06-27 | 9,45 | 5.200 | 9,50 | 9,45 | 9,50 | 00:00:00 | | 2001-06-28 | 9,25 | 200 | 9,25 | 9,25 | 9,25 | 00:00:00 | | 2001-06-29 | 9,00 | 4.800 | 9,00 | 9,00 | 9,00 | 00:00:00 | | 2001-07-03 | 9,00 | 4.400 | 9,00 | 9,00 | 9,00 | 00:00:00 | | 2001-07-05 | 8,95 | 1.200 | 8,95 | 8,95 | 8,95 | 00:00:00 | | 2001-07-06 | 8,60 | 2.000 | 8,60 | 8,60 | 8,60 | 00:00:00 | | 2001-07-09 | 8,69 | 5.400 | 8,70 | 8,69 | 8,70 | 00:00:00 | | 2001-07-10 | 8,75 | 2.000 | 8,75 | 8,75 | 8,75 | 00:00:00 | | 2001-07-11 | 8,74 | 1.000 | 8,75 | 8,74 | 8,75 | 00:00:00 | | 2001-07-13 | 8,75 | 6.000 | 8,75 | 8,75 | 8,75 | 00:00:00 | | 2001-07-16 | 8,80 | 1.800 | 8,80 | 8,75 | 8,75 | 00:00:00 | | 2001-07-17 | 8,80 | 600 | 8,80 | 8,80 | 8,80 | 00:00:00 | | 2001-07-18 | 9,25 | 4.200 | 9,25 | 9,00 | 9,00 | 00:00:00 | | 2001-07-20 | 9,66 | 6.000 | 9,66 | 9,65 | 9,65 | 00:00:00 | | 2001-07-23 | 9,35 | 1.000 | 9,35 | 9,35 | 9,35 | 00:00:00 | | 2001-07-30 | 8,86 | 2.200 | 8,86 | 8,85 | 8,85 | 00:00:00 | | 2001-07-31 | 8,85 | 600 | 8,85 | 8,85 | 8,85 | 00:00:00 | | 2001-08-03 | 9,49 | 4.800 | 9,49 | 9,49 | 9,49 | 00:00:00 | | 2001-08-06 | 9,40 | 6.600 | 9,44 | 9,40 | 9,44 | 00:00:00 | | 2001-08-07 | 9,25 | 400 | 9,25 | 9,25 | 9,25 | 00:00:00 | | 2001-08-08 | 9,18 | 3.000 | 9,18 | 9,18 | 9,18 | 00:00:00 | | 2001-08-09 | 9,59 | 14.000 | 9,59 | 9,40 | 9,43 | 00:00:00 | | 2001-08-10 | 9,55 | 6.400 | 9,80 | 9,55 | 9,80 | 00:00:00 | | 2001-08-13 | 9,90 | 7.800 | 9,95 | 9,55 | 9,55 | 00:00:00 | | 2001-08-14 | 9,85 | 2.200 | 9,85 | 9,50 | 9,50 | 00:00:00 | | 2001-08-15 | 10,04 | 1.800 | 10,05 | 10,04 | 10,05 | 00:00:00 | | 2001-08-16 | 10,00 | 2.200 | 10,05 | 9,85 | 10,05 | 00:00:00 | | 2001-08-17 | 10,33 | 9.400 | 10,33 | 10,05 | 10,05 | 00:00:00 | | 2001-08-20 | 10,30 | 2.600 | 10,30 | 10,05 | 10,05 | 00:00:00 | | 2001-08-21 | 10,05 | 600 | 10,10 | 10,05 | 10,10 | 00:00:00 | | 2001-08-23 | 10,25 | 400 | 10,30 | 10,25 | 10,30 | 00:00:00 | | 2001-08-24 | 9,89 | 4.200 | 9,89 | 9,89 | 9,89 | 00:00:00 | | 2001-08-27 | 9,89 | 200 | 9,89 | 9,89 | 9,89 | 00:00:00 | | 2001-08-28 | 9,40 | 1.600 | 9,80 | 9,40 | 9,80 | 00:00:00 | | 2001-08-29 | 9,20 | 14.800 | 9,40 | 9,20 | 9,40 | 00:00:00 | | 2001-09-04 | 9,34 | 3.000 | 9,34 | 8,87 | 8,90 | 00:00:00 | | 2001-09-05 | 9,07 | 800 | 9,10 | 9,07 | 9,10 | 00:00:00 | | 2001-09-07 | 9,80 | 4.000 | 9,80 | 9,60 | 9,60 | 00:00:00 | | 2001-09-10 | 9,27 | 8.400 | 9,44 | 9,25 | 9,44 | 00:00:00 | | 2001-09-17 | 10,22 | 7.600 | 10,25 | 9,77 | 10,25 | 00:00:00 | | 2001-09-18 | 9,85 | 5.800 | 10,04 | 9,72 | 10,04 | 00:00:00 | | 2001-09-19 | 10,09 | 5.200 | 10,09 | 9,55 | 9,99 | 00:00:00 | | 2001-09-20 | 10,08 | 1.400 | 10,08 | 9,50 | 9,50 | 00:00:00 | | 2001-09-21 | 10,55 | 43.600 | 10,99 | 10,00 | 10,24 | 00:00:00 | | 2001-09-24 | 10,60 | 4.800 | 11,00 | 10,41 | 11,00 | 00:00:00 | | 2001-09-25 | 10,58 | 2.000 | 10,59 | 10,58 | 10,59 | 00:00:00 | | 2001-09-26 | 10,99 | 14.200 | 11,28 | 10,60 | 11,01 | 00:00:00 | | 2001-09-27 | 10,90 | 26.000 | 10,90 | 10,89 | 10,89 | 00:00:00 | | 2001-09-28 | 11,50 | 22.400 | 11,55 | 11,01 | 11,01 | 00:00:00 | | 2001-10-01 | 11,50 | 1.000 | 11,55 | 11,50 | 11,50 | 00:00:00 | | 2001-10-02 | 11,05 | 4.400 | 11,26 | 11,05 | 11,26 | 00:00:00 | | 2001-10-03 | 11,75 | 36.800 | 11,96 | 11,75 | 11,75 | 00:00:00 | | 2001-10-04 | 11,86 | 16.200 | 11,99 | 11,75 | 11,99 | 00:00:00 | | 2001-10-05 | 12,48 | 32.200 | 12,50 | 12,11 | 12,11 | 00:00:00 | | 2001-10-08 | 12,82 | 19.000 | 12,85 | 12,35 | 12,85 | 00:00:00 | | 2001-10-09 | 12,10 | 12.600 | 12,50 | 12,00 | 12,50 | 00:00:00 | | 2001-10-10 | 11,38 | 13.800 | 11,75 | 11,37 | 11,51 | 00:00:00 | | 2001-10-11 | 10,40 | 18.600 | 10,69 | 10,10 | 10,30 | 00:00:00 | | 2001-10-12 | 10,90 | 23.400 | 11,09 | 10,07 | 10,65 | 00:00:00 | | 2001-10-15 | 11,40 | 4.000 | 11,40 | 11,00 | 11,01 | 00:00:00 | | 2001-10-16 | 11,30 | 50.800 | 11,30 | 11,29 | 11,29 | 00:00:00 | | 2001-10-17 | 11,35 | 55.600 | 11,35 | 11,10 | 11,10 | 00:00:00 | | 2001-10-18 | 11,25 | 6.200 | 11,54 | 11,25 | 11,53 | 00:00:00 | | 2001-10-19 | 11,10 | 16.800 | 11,25 | 10,77 | 11,25 | 00:00:00 | | 2001-10-22 | 10,75 | 12.000 | 10,94 | 10,74 | 10,94 | 00:00:00 | | 2001-10-23 | 10,40 | 15.600 | 10,49 | 10,25 | 10,49 | 00:00:00 | | 2001-10-24 | 10,21 | 800 | 10,21 | 10,21 | 10,21 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
