|
 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 | | 2002-10-17 | 13,26 | 3.600 | 13,48 | 13,18 | 13,43 | 00:00:00 | | 2002-10-18 | 12,50 | 24.600 | 13,22 | 12,00 | 12,65 | 00:00:00 | | 2002-10-21 | 12,37 | 6.000 | 12,66 | 12,31 | 12,66 | 00:00:00 | | 2002-10-22 | 12,55 | 5.000 | 12,55 | 12,50 | 12,50 | 00:00:00 | | 2002-10-23 | 12,31 | 2.000 | 12,50 | 12,31 | 12,50 | 00:00:00 | | 2002-10-24 | 12,32 | 5.600 | 12,44 | 12,32 | 12,44 | 00:00:00 | | 2002-10-25 | 12,10 | 9.000 | 12,10 | 12,00 | 12,00 | 00:00:00 | | 2002-10-28 | 12,45 | 2.800 | 12,45 | 12,01 | 12,01 | 00:00:00 | | 2002-10-29 | 12,55 | 9.000 | 12,65 | 12,55 | 12,60 | 00:00:00 | | 2002-10-30 | 12,62 | 1.000 | 12,63 | 12,62 | 12,63 | 00:00:00 | | 2002-10-31 | 12,25 | 6.600 | 12,28 | 12,15 | 12,28 | 00:00:00 | | 2002-11-01 | 12,28 | 6.200 | 12,28 | 12,15 | 12,15 | 00:00:00 | | 2002-11-04 | 12,26 | 19.000 | 12,60 | 12,20 | 12,20 | 00:00:00 | | 2002-11-05 | 12,65 | 7.400 | 12,65 | 12,50 | 12,50 | 00:00:00 | | 2002-11-06 | 12,75 | 2.600 | 12,75 | 12,74 | 12,74 | 00:00:00 | | 2002-11-07 | 13,71 | 22.600 | 13,75 | 13,15 | 13,15 | 00:00:00 | | 2002-11-08 | 13,94 | 7.000 | 13,94 | 13,75 | 13,81 | 00:00:00 | | 2002-11-11 | 13,60 | 1.000 | 13,60 | 13,60 | 13,60 | 00:00:00 | | 2002-11-12 | 13,77 | 11.800 | 13,77 | 13,50 | 13,60 | 00:00:00 | | 2002-11-13 | 13,26 | 4.400 | 13,61 | 13,26 | 13,61 | 00:00:00 | | 2002-11-14 | 13,01 | 11.400 | 13,25 | 13,00 | 13,25 | 00:00:00 | | 2002-11-15 | 13,16 | 2.600 | 13,39 | 13,15 | 13,25 | 00:00:00 | | 2002-11-18 | 13,29 | 400 | 13,38 | 13,29 | 13,38 | 00:00:00 | | 2002-11-19 | 13,21 | 3.200 | 13,40 | 13,20 | 13,40 | 00:00:00 | | 2002-11-20 | 13,20 | 3.400 | 13,25 | 13,20 | 13,25 | 00:00:00 | | 2002-11-21 | 13,44 | 19.200 | 13,64 | 13,44 | 13,64 | 00:00:00 | | 2002-11-22 | 13,31 | 58.200 | 13,40 | 13,00 | 13,10 | 00:00:00 | | 2002-11-25 | 13,10 | 9.200 | 13,16 | 13,06 | 13,15 | 00:00:00 | | 2002-11-26 | 13,01 | 65.400 | 13,15 | 13,01 | 13,15 | 00:00:00 | | 2002-11-27 | 12,90 | 20.600 | 13,00 | 12,75 | 13,00 | 00:00:00 | | 2002-11-29 | 12,88 | 2.600 | 12,89 | 12,88 | 12,89 | 00:00:00 | | 2002-12-02 | 12,60 | 26.200 | 12,70 | 12,50 | 12,50 | 00:00:00 | | 2002-12-03 | 12,89 | 42.400 | 13,05 | 12,60 | 12,60 | 00:00:00 | | 2002-12-04 | 12,80 | 59.600 | 12,90 | 12,75 | 12,85 | 00:00:00 | | 2002-12-05 | 12,92 | 6.200 | 13,00 | 12,92 | 12,98 | 00:00:00 | | 2002-12-06 | 13,67 | 20.400 | 13,67 | 13,10 | 13,10 | 00:00:00 | | 2002-12-09 | 13,51 | 9.800 | 13,65 | 13,51 | 13,65 | 00:00:00 | | 2002-12-10 | 13,40 | 6.400 | 13,50 | 13,25 | 13,50 | 00:00:00 | | 2002-12-11 | 13,38 | 3.200 | 13,50 | 13,38 | 13,50 | 00:00:00 | | 2002-12-12 | 14,38 | 111.400 | 14,50 | 13,50 | 13,50 | 00:00:00 | | 2002-12-13 | 15,35 | 22.200 | 15,35 | 14,91 | 15,19 | 00:00:00 | | 2002-12-16 | 15,70 | 31.800 | 15,70 | 15,06 | 15,35 | 00:00:00 | | 2002-12-17 | 15,34 | 63.200 | 16,00 | 15,30 | 15,71 | 00:00:00 | | 2002-12-18 | 15,50 | 38.400 | 15,75 | 15,30 | 15,60 | 00:00:00 | | 2002-12-19 | 15,65 | 40.800 | 15,95 | 15,50 | 15,75 | 00:00:00 | | 2002-12-20 | 14,95 | 23.800 | 15,34 | 14,95 | 15,20 | 00:00:00 | | 2002-12-23 | 15,60 | 12.400 | 15,63 | 15,25 | 15,25 | 00:00:00 | | 2002-12-24 | 15,45 | 4.000 | 15,45 | 15,45 | 15,45 | 00:00:00 | | 2002-12-26 | 15,65 | 8.600 | 15,99 | 15,60 | 15,65 | 00:00:00 | | 2002-12-27 | 16,25 | 8.800 | 16,33 | 15,82 | 15,99 | 00:00:00 | | 2002-12-30 | 16,10 | 17.200 | 16,54 | 16,00 | 16,41 | 00:00:00 | | 2002-12-31 | 16,11 | 5.200 | 16,32 | 15,95 | 15,99 | 00:00:00 | | 2003-01-02 | 16,30 | 8.200 | 16,30 | 16,10 | 16,28 | 00:00:00 | | 2003-01-03 | 16,56 | 52.600 | 16,69 | 15,95 | 16,00 | 00:00:00 | | 2003-01-06 | 16,85 | 92.000 | 17,21 | 16,82 | 17,08 | 00:00:00 | | 2003-01-07 | 16,75 | 42.200 | 17,27 | 16,70 | 16,80 | 00:00:00 | | 2003-01-08 | 17,30 | 12.200 | 17,30 | 16,52 | 16,52 | 00:00:00 | | 2003-01-09 | 17,37 | 400 | 17,37 | 16,80 | 16,80 | 00:00:00 | | 2003-01-10 | 17,02 | 6.000 | 17,10 | 17,00 | 17,10 | 00:00:00 | | 2003-01-13 | 17,42 | 2.000 | 17,43 | 17,40 | 17,43 | 00:00:00 | | 2003-01-14 | 16,70 | 7.200 | 17,24 | 16,70 | 17,15 | 00:00:00 | | 2003-01-15 | 17,06 | 4.800 | 17,08 | 16,55 | 16,55 | 00:00:00 | | 2003-01-16 | 17,50 | 15.200 | 17,50 | 16,83 | 17,00 | 00:00:00 | | 2003-01-17 | 17,44 | 16.200 | 17,47 | 17,23 | 17,47 | 00:00:00 | | 2003-01-21 | 17,46 | 11.800 | 17,46 | 17,10 | 17,44 | 00:00:00 | | 2003-01-22 | 17,75 | 5.600 | 17,75 | 17,50 | 17,50 | 00:00:00 | | 2003-01-23 | 18,41 | 50.200 | 18,61 | 18,00 | 18,38 | 00:00:00 | | 2003-01-24 | 19,11 | 38.200 | 19,40 | 18,90 | 19,00 | 00:00:00 | | 2003-01-27 | 19,30 | 43.600 | 19,50 | 19,10 | 19,50 | 00:00:00 | | 2003-01-28 | 18,04 | 16.400 | 18,45 | 17,91 | 18,30 | 00:00:00 | | 2003-01-29 | 17,92 | 22.400 | 18,44 | 17,84 | 18,00 | 00:00:00 | | 2003-01-30 | 17,65 | 11.600 | 17,69 | 17,00 | 17,45 | 00:00:00 | | 2003-01-31 | 17,55 | 9.200 | 17,85 | 17,20 | 17,20 | 00:00:00 | | 2003-02-03 | 17,56 | 19.800 | 17,74 | 17,32 | 17,74 | 00:00:00 | | 2003-02-04 | 18,25 | 22.000 | 18,30 | 17,85 | 17,85 | 00:00:00 | | 2003-02-05 | 18,02 | 36.400 | 18,45 | 17,94 | 18,45 | 00:00:00 | | 2003-02-06 | 17,94 | 19.000 | 18,05 | 17,70 | 18,05 | 00:00:00 | | 2003-02-07 | 18,09 | 3.800 | 18,20 | 18,02 | 18,05 | 00:00:00 | | 2003-02-10 | 17,21 | 28.400 | 17,75 | 17,17 | 17,75 | 00:00:00 | | 2003-02-11 | 16,83 | 29.600 | 17,01 | 16,66 | 16,90 | 00:00:00 | | 2003-02-12 | 16,17 | 61.000 | 16,70 | 16,17 | 16,67 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
