|
 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 2024-04-20 | | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | | 2003-02-12 | 16,17 | 61.000 | 16,70 | 16,17 | 16,67 | 00:00:00 | | 2003-02-13 | 16,81 | 8.800 | 16,81 | 16,48 | 16,49 | 00:00:00 | | 2003-02-14 | 16,56 | 11.000 | 16,71 | 16,56 | 16,70 | 00:00:00 | | 2003-02-18 | 15,90 | 61.600 | 16,01 | 15,70 | 16,01 | 00:00:00 | | 2003-02-19 | 16,25 | 40.400 | 16,29 | 15,76 | 16,00 | 00:00:00 | | 2003-02-20 | 17,08 | 11.600 | 17,15 | 16,55 | 16,55 | 00:00:00 | | 2003-02-21 | 16,94 | 9.000 | 17,19 | 16,93 | 17,02 | 00:00:00 | | 2003-02-24 | 17,45 | 17.000 | 17,45 | 16,60 | 16,60 | 00:00:00 | | 2003-02-25 | 16,80 | 26.200 | 17,40 | 16,62 | 17,40 | 00:00:00 | | 2003-02-26 | 16,81 | 49.600 | 17,05 | 16,80 | 16,80 | 00:00:00 | | 2003-02-27 | 16,77 | 27.600 | 17,24 | 16,66 | 17,24 | 00:00:00 | | 2003-02-28 | 17,00 | 1.200 | 17,00 | 16,70 | 16,70 | 00:00:00 | | 2003-03-03 | 16,25 | 19.800 | 16,98 | 16,25 | 16,55 | 00:00:00 | | 2003-03-04 | 17,08 | 15.200 | 17,31 | 16,76 | 16,76 | 00:00:00 | | 2003-03-05 | 18,06 | 18.200 | 18,06 | 17,55 | 17,55 | 00:00:00 | | 2003-03-06 | 17,96 | 7.400 | 18,10 | 17,76 | 18,06 | 00:00:00 | | 2003-03-07 | 17,55 | 19.200 | 17,95 | 17,55 | 17,90 | 00:00:00 | | 2003-03-10 | 17,50 | 7.800 | 17,69 | 17,30 | 17,69 | 00:00:00 | | 2003-03-11 | 17,03 | 9.000 | 17,31 | 17,03 | 17,25 | 00:00:00 | | 2003-03-12 | 16,49 | 6.400 | 16,75 | 16,49 | 16,75 | 00:00:00 | | 2003-03-13 | 15,99 | 56.400 | 16,25 | 15,44 | 16,25 | 00:00:00 | | 2003-03-14 | 15,80 | 31.200 | 16,10 | 15,51 | 15,51 | 00:00:00 | | 2003-03-17 | 16,15 | 5.000 | 16,52 | 16,15 | 16,52 | 00:00:00 | | 2003-03-18 | 16,20 | 600 | 16,20 | 16,05 | 16,05 | 00:00:00 | | 2003-03-19 | 15,75 | 8.800 | 16,00 | 15,75 | 16,00 | 00:00:00 | | 2003-03-20 | 15,30 | 32.200 | 16,00 | 15,28 | 15,50 | 00:00:00 | | 2003-03-21 | 15,20 | 14.400 | 15,70 | 15,11 | 15,70 | 00:00:00 | | 2003-03-24 | 15,75 | 3.600 | 15,75 | 15,40 | 15,40 | 00:00:00 | | 2003-03-25 | 15,70 | 17.200 | 16,09 | 15,70 | 15,75 | 00:00:00 | | 2003-03-26 | 16,10 | 21.200 | 16,10 | 15,70 | 15,70 | 00:00:00 | | 2003-03-27 | 15,70 | 8.200 | 16,09 | 15,70 | 16,09 | 00:00:00 | | 2003-03-28 | 16,10 | 3.400 | 16,10 | 16,00 | 16,00 | 00:00:00 | | 2003-03-31 | 16,32 | 1.800 | 16,45 | 16,05 | 16,22 | 00:00:00 | | 2003-04-01 | 16,02 | 2.600 | 16,40 | 16,02 | 16,40 | 00:00:00 | | 2003-04-02 | 15,79 | 12.400 | 15,80 | 15,70 | 15,80 | 00:00:00 | | 2003-04-03 | 15,38 | 2.800 | 15,50 | 15,38 | 15,50 | 00:00:00 | | 2003-04-04 | 15,41 | 400 | 15,41 | 15,41 | 15,41 | 00:00:00 | | 2003-04-07 | 15,25 | 16.600 | 15,29 | 14,85 | 15,29 | 00:00:00 | | 2003-04-08 | 15,52 | 2.200 | 15,74 | 15,52 | 15,59 | 00:00:00 | | 2003-04-09 | 16,00 | 9.200 | 16,00 | 15,45 | 15,84 | 00:00:00 | | 2003-04-10 | 16,20 | 5.400 | 16,20 | 15,81 | 15,81 | 00:00:00 | | 2003-04-11 | 16,25 | 6.000 | 16,25 | 16,10 | 16,10 | 00:00:00 | | 2003-04-15 | 15,85 | 400 | 15,85 | 15,85 | 15,85 | 00:00:00 | | 2003-04-16 | 15,75 | 8.000 | 15,99 | 15,75 | 15,99 | 00:00:00 | | 2003-04-17 | 15,99 | 800 | 15,99 | 15,99 | 15,99 | 00:00:00 | | 2003-04-21 | 16,15 | 1.200 | 16,15 | 16,00 | 16,00 | 00:00:00 | | 2003-04-22 | 16,19 | 5.200 | 16,40 | 16,15 | 16,15 | 00:00:00 | | 2003-04-23 | 16,55 | 200 | 16,55 | 16,55 | 16,55 | 00:00:00 | | 2003-04-24 | 16,75 | 3.200 | 16,75 | 16,75 | 16,75 | 00:00:00 | | 2003-04-25 | 16,77 | 400 | 16,77 | 16,77 | 16,77 | 00:00:00 | | 2003-04-28 | 16,55 | 16.200 | 16,75 | 16,35 | 16,75 | 00:00:00 | | 2003-04-29 | 16,74 | 600 | 16,75 | 16,74 | 16,75 | 00:00:00 | | 2003-04-30 | 16,65 | 5.400 | 16,75 | 16,58 | 16,75 | 00:00:00 | | 2003-05-01 | 17,25 | 2.800 | 17,25 | 16,90 | 16,90 | 00:00:00 | | 2003-05-02 | 17,25 | 2.200 | 17,25 | 17,15 | 17,15 | 00:00:00 | | 2003-05-05 | 17,41 | 4.800 | 17,41 | 17,25 | 17,25 | 00:00:00 | | 2003-05-06 | 17,40 | 20.600 | 17,53 | 17,14 | 17,41 | 00:00:00 | | 2003-05-07 | 17,17 | 6.800 | 17,57 | 17,14 | 17,49 | 00:00:00 | | 2003-05-08 | 17,63 | 6.600 | 17,63 | 17,49 | 17,49 | 00:00:00 | | 2003-05-09 | 17,68 | 11.400 | 17,69 | 17,62 | 17,62 | 00:00:00 | | 2003-05-12 | 18,03 | 12.400 | 18,11 | 17,80 | 17,80 | 00:00:00 | | 2003-05-13 | 17,85 | 51.600 | 17,85 | 17,85 | 17,85 | 00:00:00 | | 2003-05-14 | 17,85 | 58.800 | 18,25 | 17,80 | 18,25 | 00:00:00 | | 2003-05-15 | 17,67 | 102.000 | 17,70 | 17,42 | 17,70 | 00:00:00 | | 2003-05-16 | 18,23 | 26.000 | 18,40 | 18,15 | 18,29 | 00:00:00 | | 2003-05-19 | 19,56 | 102.800 | 19,70 | 18,96 | 18,96 | 00:00:00 | | 2003-05-20 | 19,64 | 123.000 | 19,85 | 19,41 | 19,85 | 00:00:00 | | 2003-05-21 | 19,69 | 59.400 | 19,90 | 19,54 | 19,75 | 00:00:00 | | 2003-05-22 | 19,30 | 6.600 | 19,45 | 19,19 | 19,25 | 00:00:00 | | 2003-05-23 | 19,20 | 6.000 | 19,45 | 19,14 | 19,45 | 00:00:00 | | 2003-05-27 | 18,51 | 64.400 | 19,25 | 18,51 | 19,25 | 00:00:00 | | 2003-05-28 | 17,95 | 32.600 | 18,40 | 17,64 | 18,40 | 00:00:00 | | 2003-05-29 | 18,24 | 13.000 | 18,24 | 17,90 | 17,90 | 00:00:00 | | 2003-05-30 | 18,10 | 5.600 | 18,15 | 17,64 | 17,80 | 00:00:00 | | 2003-06-02 | 17,80 | 9.800 | 17,90 | 17,60 | 17,60 | 00:00:00 | | 2003-06-03 | 17,62 | 6.400 | 18,00 | 17,61 | 18,00 | 00:00:00 | | 2003-06-04 | 17,75 | 3.200 | 17,80 | 17,75 | 17,80 | 00:00:00 | | 2003-06-05 | 18,67 | 67.600 | 18,67 | 18,10 | 18,10 | 00:00:00 | | 2003-06-06 | 18,40 | 33.200 | 18,80 | 18,40 | 18,80 | 00:00:00 | | 2003-06-09 | 18,50 | 2.800 | 19,00 | 18,50 | 18,80 | 00:00:00 | | 2003-06-10 | 17,50 | 41.600 | 18,00 | 17,50 | 17,90 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
