|
 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 2024-04-16 | | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | | 2001-10-24 | 10,21 | 800 | 10,21 | 10,21 | 10,21 | 00:00:00 | | 2001-10-25 | 11,38 | 61.600 | 11,40 | 10,87 | 11,05 | 00:00:00 | | 2001-10-26 | 11,34 | 21.200 | 11,36 | 11,24 | 11,36 | 00:00:00 | | 2001-10-29 | 11,39 | 40.600 | 11,44 | 11,25 | 11,33 | 00:00:00 | | 2001-10-30 | 11,85 | 51.400 | 11,97 | 11,42 | 11,60 | 00:00:00 | | 2001-10-31 | 11,80 | 102.200 | 12,25 | 11,80 | 11,99 | 00:00:00 | | 2001-11-01 | 11,90 | 2.600 | 12,30 | 11,90 | 12,30 | 00:00:00 | | 2001-11-02 | 12,00 | 43.600 | 12,00 | 12,00 | 12,00 | 00:00:00 | | 2001-11-05 | 11,88 | 41.600 | 11,96 | 11,75 | 11,96 | 00:00:00 | | 2001-11-07 | 11,85 | 50.800 | 11,85 | 11,75 | 11,80 | 00:00:00 | | 2001-11-08 | 11,54 | 3.400 | 11,69 | 11,36 | 11,51 | 00:00:00 | | 2001-11-09 | 11,50 | 2.000 | 11,50 | 11,41 | 11,50 | 00:00:00 | | 2001-11-12 | 12,00 | 15.800 | 12,10 | 11,36 | 11,36 | 00:00:00 | | 2001-11-13 | 11,50 | 400 | 11,50 | 11,50 | 11,50 | 00:00:00 | | 2001-11-14 | 11,70 | 6.600 | 11,70 | 11,50 | 11,50 | 00:00:00 | | 2001-11-15 | 11,50 | 3.800 | 11,70 | 11,50 | 11,70 | 00:00:00 | | 2001-11-16 | 11,06 | 19.000 | 11,50 | 11,06 | 11,50 | 00:00:00 | | 2001-11-19 | 11,05 | 6.200 | 11,05 | 11,05 | 11,05 | 00:00:00 | | 2001-11-20 | 11,00 | 400 | 11,00 | 10,95 | 10,95 | 00:00:00 | | 2001-11-21 | 10,80 | 800 | 10,80 | 10,80 | 10,80 | 00:00:00 | | 2001-11-23 | 11,20 | 200 | 11,20 | 11,20 | 11,20 | 00:00:00 | | 2001-11-26 | 10,80 | 400 | 10,80 | 10,80 | 10,80 | 00:00:00 | | 2001-11-27 | 11,86 | 800 | 11,86 | 11,50 | 11,52 | 00:00:00 | | 2001-11-28 | 12,05 | 12.200 | 12,09 | 12,05 | 12,09 | 00:00:00 | | 2001-11-29 | 12,25 | 13.400 | 12,48 | 12,05 | 12,05 | 00:00:00 | | 2001-12-03 | 12,64 | 1.200 | 12,64 | 12,03 | 12,05 | 00:00:00 | | 2001-12-04 | 12,25 | 9.200 | 12,92 | 12,25 | 12,75 | 00:00:00 | | 2001-12-05 | 11,95 | 8.400 | 12,54 | 11,95 | 12,54 | 00:00:00 | | 2001-12-07 | 12,10 | 400 | 12,10 | 12,10 | 12,10 | 00:00:00 | | 2001-12-10 | 12,00 | 1.200 | 12,27 | 12,00 | 12,27 | 00:00:00 | | 2001-12-12 | 11,85 | 2.000 | 12,12 | 11,85 | 12,12 | 00:00:00 | | 2001-12-14 | 12,08 | 22.800 | 12,35 | 11,71 | 12,00 | 00:00:00 | | 2001-12-18 | 12,25 | 3.200 | 12,30 | 12,25 | 12,25 | 00:00:00 | | 2001-12-19 | 11,85 | 7.600 | 12,10 | 11,80 | 12,10 | 00:00:00 | | 2001-12-20 | 11,60 | 3.000 | 11,80 | 11,60 | 11,80 | 00:00:00 | | 2001-12-21 | 11,88 | 3.400 | 11,89 | 11,83 | 11,83 | 00:00:00 | | 2001-12-24 | 11,76 | 1.200 | 11,76 | 11,76 | 11,76 | 00:00:00 | | 2001-12-26 | 11,80 | 6.800 | 11,82 | 11,76 | 11,76 | 00:00:00 | | 2001-12-27 | 11,79 | 600 | 11,79 | 11,79 | 11,79 | 00:00:00 | | 2001-12-28 | 11,80 | 2.800 | 12,00 | 11,80 | 12,00 | 00:00:00 | | 2001-12-31 | 11,85 | 1.400 | 11,90 | 11,85 | 11,90 | 00:00:00 | | 2002-01-02 | 12,10 | 400 | 12,10 | 12,10 | 12,10 | 00:00:00 | | 2002-01-03 | 12,40 | 2.000 | 12,40 | 12,15 | 12,15 | 00:00:00 | | 2002-01-04 | 12,25 | 1.800 | 12,55 | 12,25 | 12,27 | 00:00:00 | | 2002-01-07 | 12,60 | 7.200 | 12,70 | 12,51 | 12,60 | 00:00:00 | | 2002-01-08 | 13,00 | 22.200 | 13,05 | 12,80 | 12,80 | 00:00:00 | | 2002-01-09 | 13,43 | 39.200 | 13,43 | 13,10 | 13,15 | 00:00:00 | | 2002-01-10 | 13,38 | 11.600 | 13,43 | 13,30 | 13,40 | 00:00:00 | | 2002-01-11 | 13,15 | 10.200 | 13,33 | 13,02 | 13,33 | 00:00:00 | | 2002-01-14 | 13,32 | 1.800 | 13,32 | 13,32 | 13,32 | 00:00:00 | | 2002-01-15 | 13,13 | 21.200 | 13,24 | 13,13 | 13,24 | 00:00:00 | | 2002-01-16 | 14,03 | 37.200 | 14,03 | 13,15 | 13,15 | 00:00:00 | | 2002-01-17 | 13,87 | 8.800 | 14,15 | 13,87 | 14,15 | 00:00:00 | | 2002-01-18 | 13,77 | 1.600 | 13,77 | 13,70 | 13,70 | 00:00:00 | | 2002-01-22 | 13,55 | 8.600 | 13,77 | 13,32 | 13,77 | 00:00:00 | | 2002-01-23 | 13,71 | 800 | 13,71 | 13,70 | 13,70 | 00:00:00 | | 2002-01-24 | 13,52 | 3.800 | 13,54 | 13,05 | 13,54 | 00:00:00 | | 2002-01-25 | 13,70 | 1.600 | 13,70 | 13,54 | 13,55 | 00:00:00 | | 2002-01-28 | 13,75 | 23.800 | 13,75 | 13,49 | 13,69 | 00:00:00 | | 2002-01-29 | 14,31 | 48.000 | 14,54 | 13,75 | 13,75 | 00:00:00 | | 2002-01-30 | 14,49 | 25.400 | 14,49 | 14,24 | 14,48 | 00:00:00 | | 2002-01-31 | 14,38 | 7.200 | 14,38 | 14,35 | 14,38 | 00:00:00 | | 2002-02-01 | 15,30 | 54.400 | 15,30 | 14,75 | 14,75 | 00:00:00 | | 2002-02-04 | 15,45 | 103.200 | 15,48 | 15,10 | 15,30 | 00:00:00 | | 2002-02-05 | 15,83 | 79.800 | 15,86 | 15,20 | 15,45 | 00:00:00 | | 2002-02-06 | 15,55 | 113.200 | 16,35 | 15,55 | 16,13 | 00:00:00 | | 2002-02-07 | 15,74 | 16.800 | 15,75 | 15,55 | 15,75 | 00:00:00 | | 2002-02-08 | 16,34 | 24.600 | 16,38 | 16,09 | 16,20 | 00:00:00 | | 2002-02-11 | 16,20 | 39.600 | 16,50 | 16,20 | 16,25 | 00:00:00 | | 2002-02-12 | 15,70 | 21.400 | 15,91 | 15,55 | 15,90 | 00:00:00 | | 2002-02-13 | 15,15 | 42.400 | 15,69 | 15,05 | 15,69 | 00:00:00 | | 2002-02-14 | 15,85 | 17.600 | 15,95 | 15,50 | 15,51 | 00:00:00 | | 2002-02-15 | 16,16 | 39.200 | 16,41 | 16,05 | 16,05 | 00:00:00 | | 2002-02-19 | 15,25 | 19.000 | 16,07 | 15,25 | 15,50 | 00:00:00 | | 2002-02-20 | 14,65 | 27.600 | 15,08 | 14,50 | 15,08 | 00:00:00 | | 2002-02-21 | 14,90 | 7.200 | 15,00 | 14,67 | 14,67 | 00:00:00 | | 2002-02-22 | 16,00 | 5.600 | 16,00 | 15,45 | 15,45 | 00:00:00 | | 2002-02-25 | 15,99 | 600 | 15,99 | 15,76 | 15,76 | 00:00:00 | | 2002-02-26 | 15,73 | 38.000 | 15,75 | 15,11 | 15,11 | 00:00:00 | | 2002-02-27 | 15,42 | 13.200 | 15,62 | 15,42 | 15,60 | 00:00:00 | | 2002-02-28 | 15,59 | 4.600 | 15,59 | 15,45 | 15,55 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
