|
 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 2024-04-26 | | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | | 2002-02-28 | 15,59 | 4.600 | 15,59 | 15,45 | 15,55 | 00:00:00 | | 2002-03-01 | 15,24 | 23.600 | 15,56 | 15,20 | 15,35 | 00:00:00 | | 2002-03-04 | 15,41 | 12.600 | 15,41 | 15,15 | 15,15 | 00:00:00 | | 2002-03-05 | 14,75 | 16.200 | 15,00 | 14,75 | 15,00 | 00:00:00 | | 2002-03-06 | 15,10 | 9.000 | 15,10 | 14,99 | 15,00 | 00:00:00 | | 2002-03-07 | 14,90 | 8.400 | 14,90 | 14,80 | 14,80 | 00:00:00 | | 2002-03-08 | 14,54 | 21.600 | 14,65 | 14,35 | 14,65 | 00:00:00 | | 2002-03-11 | 13,85 | 210.200 | 14,35 | 13,76 | 14,20 | 00:00:00 | | 2002-03-12 | 14,04 | 80.400 | 14,10 | 13,90 | 13,90 | 00:00:00 | | 2002-03-13 | 13,93 | 10.600 | 14,24 | 13,93 | 14,09 | 00:00:00 | | 2002-03-14 | 14,06 | 2.600 | 14,06 | 13,85 | 13,85 | 00:00:00 | | 2002-03-15 | 13,71 | 19.600 | 14,04 | 13,71 | 14,00 | 00:00:00 | | 2002-03-18 | 14,00 | 53.600 | 14,20 | 13,71 | 13,71 | 00:00:00 | | 2002-03-19 | 14,27 | 73.800 | 14,40 | 14,05 | 14,35 | 00:00:00 | | 2002-03-20 | 14,50 | 18.000 | 14,50 | 14,30 | 14,40 | 00:00:00 | | 2002-03-21 | 14,59 | 10.600 | 14,75 | 14,36 | 14,60 | 00:00:00 | | 2002-03-22 | 15,89 | 20.200 | 15,95 | 15,05 | 15,05 | 00:00:00 | | 2002-03-25 | 16,33 | 35.000 | 16,49 | 16,00 | 16,15 | 00:00:00 | | 2002-03-26 | 15,75 | 11.800 | 16,18 | 15,75 | 16,09 | 00:00:00 | | 2002-03-27 | 16,00 | 51.400 | 16,10 | 15,50 | 15,70 | 00:00:00 | | 2002-03-28 | 16,35 | 20.400 | 16,40 | 16,10 | 16,26 | 00:00:00 | | 2002-04-01 | 16,50 | 7.800 | 16,60 | 16,10 | 16,60 | 00:00:00 | | 2002-04-02 | 15,41 | 233.400 | 16,40 | 15,40 | 16,40 | 00:00:00 | | 2002-04-03 | 14,85 | 45.000 | 15,15 | 14,70 | 15,05 | 00:00:00 | | 2002-04-04 | 14,70 | 25.800 | 14,70 | 14,56 | 14,59 | 00:00:00 | | 2002-04-05 | 15,00 | 19.400 | 15,19 | 14,71 | 14,71 | 00:00:00 | | 2002-04-08 | 14,35 | 13.800 | 14,50 | 14,23 | 14,26 | 00:00:00 | | 2002-04-09 | 13,59 | 33.600 | 13,90 | 13,25 | 13,70 | 00:00:00 | | 2002-04-10 | 14,05 | 71.200 | 14,20 | 13,20 | 13,21 | 00:00:00 | | 2002-04-11 | 13,45 | 35.800 | 13,69 | 13,10 | 13,69 | 00:00:00 | | 2002-04-12 | 13,00 | 25.600 | 13,19 | 12,80 | 12,80 | 00:00:00 | | 2002-04-15 | 12,70 | 124.600 | 12,76 | 12,50 | 12,65 | 00:00:00 | | 2002-04-16 | 12,94 | 67.000 | 12,94 | 12,66 | 12,70 | 00:00:00 | | 2002-04-17 | 13,25 | 41.600 | 13,30 | 12,99 | 13,00 | 00:00:00 | | 2002-04-18 | 13,64 | 29.000 | 13,65 | 13,26 | 13,26 | 00:00:00 | | 2002-04-19 | 13,40 | 5.800 | 13,40 | 13,30 | 13,30 | 00:00:00 | | 2002-04-22 | 13,10 | 30.800 | 13,40 | 13,10 | 13,40 | 00:00:00 | | 2002-04-23 | 12,70 | 51.200 | 13,00 | 12,66 | 13,00 | 00:00:00 | | 2002-04-24 | 13,65 | 70.200 | 13,75 | 13,01 | 13,15 | 00:00:00 | | 2002-04-25 | 14,07 | 73.800 | 14,35 | 13,90 | 14,20 | 00:00:00 | | 2002-04-26 | 15,05 | 60.000 | 15,05 | 14,36 | 14,36 | 00:00:00 | | 2002-04-29 | 14,69 | 34.200 | 15,15 | 14,66 | 14,85 | 00:00:00 | | 2002-04-30 | 14,78 | 42.200 | 15,01 | 14,60 | 14,75 | 00:00:00 | | 2002-05-01 | 14,75 | 78.600 | 15,12 | 14,26 | 14,62 | 00:00:00 | | 2002-05-02 | 14,78 | 1.200 | 14,78 | 14,51 | 14,51 | 00:00:00 | | 2002-05-03 | 15,10 | 41.000 | 15,30 | 14,80 | 14,80 | 00:00:00 | | 2002-05-06 | 15,29 | 1.800 | 15,30 | 15,29 | 15,29 | 00:00:00 | | 2002-05-07 | 15,36 | 18.600 | 15,64 | 15,30 | 15,30 | 00:00:00 | | 2002-05-08 | 14,90 | 9.800 | 15,24 | 14,90 | 15,10 | 00:00:00 | | 2002-05-09 | 14,53 | 8.600 | 14,70 | 14,33 | 14,70 | 00:00:00 | | 2002-05-10 | 14,74 | 32.800 | 14,75 | 14,38 | 14,59 | 00:00:00 | | 2002-05-13 | 15,00 | 9.400 | 15,00 | 14,65 | 14,80 | 00:00:00 | | 2002-05-14 | 15,40 | 68.000 | 15,60 | 15,10 | 15,10 | 00:00:00 | | 2002-05-15 | 15,13 | 1.200 | 15,17 | 14,99 | 15,17 | 00:00:00 | | 2002-05-16 | 15,14 | 2.400 | 15,14 | 14,90 | 14,90 | 00:00:00 | | 2002-05-17 | 15,15 | 10.200 | 15,15 | 14,86 | 14,86 | 00:00:00 | | 2002-05-20 | 15,79 | 65.200 | 16,00 | 15,20 | 15,26 | 00:00:00 | | 2002-05-21 | 15,82 | 27.400 | 16,20 | 15,75 | 15,80 | 00:00:00 | | 2002-05-22 | 16,35 | 79.600 | 16,38 | 16,02 | 16,20 | 00:00:00 | | 2002-05-23 | 16,00 | 50.400 | 16,44 | 15,61 | 16,20 | 00:00:00 | | 2002-05-24 | 16,40 | 62.400 | 16,80 | 16,05 | 16,29 | 00:00:00 | | 2002-05-28 | 17,75 | 149.400 | 17,78 | 17,10 | 17,25 | 00:00:00 | | 2002-05-29 | 18,10 | 130.000 | 18,40 | 17,79 | 17,79 | 00:00:00 | | 2002-05-30 | 17,35 | 69.000 | 18,09 | 17,34 | 18,09 | 00:00:00 | | 2002-05-31 | 17,53 | 31.600 | 17,91 | 17,37 | 17,67 | 00:00:00 | | 2002-06-03 | 18,47 | 84.600 | 18,66 | 17,50 | 17,50 | 00:00:00 | | 2002-06-04 | 18,50 | 86.000 | 19,10 | 18,50 | 18,69 | 00:00:00 | | 2002-06-05 | 17,45 | 85.400 | 18,04 | 17,00 | 18,04 | 00:00:00 | | 2002-06-06 | 17,75 | 43.800 | 17,90 | 16,83 | 17,05 | 00:00:00 | | 2002-06-07 | 17,68 | 62.400 | 18,25 | 17,19 | 17,95 | 00:00:00 | | 2002-06-10 | 17,00 | 41.800 | 17,68 | 17,00 | 17,48 | 00:00:00 | | 2002-06-11 | 16,70 | 55.800 | 16,80 | 15,97 | 16,80 | 00:00:00 | | 2002-06-12 | 16,55 | 12.000 | 16,70 | 16,51 | 16,70 | 00:00:00 | | 2002-06-13 | 16,13 | 11.800 | 16,50 | 16,00 | 16,00 | 00:00:00 | | 2002-06-14 | 16,69 | 34.800 | 16,90 | 16,25 | 16,65 | 00:00:00 | | 2002-06-17 | 15,73 | 15.800 | 16,09 | 15,56 | 16,09 | 00:00:00 | | 2002-06-18 | 15,95 | 18.800 | 15,95 | 15,45 | 15,45 | 00:00:00 | | 2002-06-19 | 16,11 | 24.800 | 16,44 | 16,05 | 16,15 | 00:00:00 | | 2002-06-20 | 16,72 | 11.000 | 16,75 | 15,77 | 15,77 | 00:00:00 | | 2002-06-21 | 17,09 | 15.800 | 17,25 | 16,75 | 17,21 | 00:00:00 | | 2002-06-24 | 16,79 | 18.000 | 17,64 | 16,79 | 17,50 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
