Última Hora:          Para más noticias, haga clic aquí.

Zona de Acceso
       
       
¿Recordarme? 
Subida de +2,030 (+1,050%) LONMIN - [Ticker: LMI.L]Gráfico LONMIN  Noticias LONMIN  Descargar Históricos de Metastock LONMIN y Otros  Análisis Técnico LONMIN  
Última Transacción46,029Hora de Cotización2018-12-04 - 00:00:00
Variación+2,030 (+1,050%)Rango 52 Semanas[0,000 - 0,000]
Máximo46,780Mínimo45,400
Volumen449.505Volumen Medio (3m)0
Demanda / Oferta90,000 x 444.900 - 110,000 x 140.500Yield
Cierre Anterior44,000PER0,00%
Apertura46,007EPS0,00
Fecha Ex-DividendoFecha Dividendo
Capitalización Bursátil0 Objetivo Estimado 1 Año0,000
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 LMI.L desde 2000-01-01 hasta 2024-05-04
Filtrar el histórico: desde / / hasta / /
FechaCierroVolumenMáximoMínimoAperturaHora
2006-01-251.955,002.291.7001.980,001.873,001.898,0000:00:00
2006-01-262.030,002.697.3002.045,001.940,001.955,0000:00:00
2006-01-272.098,002.961.2002.118,002.039,002.068,0000:00:00
2006-01-302.085,001.148.8002.117,002.051,002.117,0000:00:00
2006-01-312.092,001.711.4002.104,002.067,002.067,0000:00:00
2006-02-012.126,001.848.6002.133,002.086,002.086,0000:00:00
2006-02-022.076,003.708.7002.148,002.076,002.148,0000:00:00
2006-02-032.075,002.783.6002.105,002.066,002.077,0000:00:00
2006-02-062.082,001.315.0002.094,002.069,002.075,0000:00:00
2006-02-072.101,002.211.7002.122,002.083,002.107,0000:00:00
2006-02-082.075,003.279.7002.109,002.027,002.060,0000:00:00
2006-02-092.084,003.039.8002.129,002.080,002.106,0000:00:00
2006-02-102.074,002.683.3002.101,002.062,002.085,0000:00:00
2006-02-132.046,002.615.2002.060,002.030,002.057,0000:00:00
2006-02-142.032,001.191.2002.061,002.020,002.050,0000:00:00
2006-02-152.126,001.983.5002.145,002.052,002.052,0000:00:00
2006-02-162.140,002.199.6002.140,002.083,002.130,0000:00:00
2006-02-172.671,0010.988.6002.860,002.140,002.159,0000:00:00
2006-02-202.613,003.901.4002.709,002.580,002.686,0000:00:00
2006-02-212.529,002.922.3002.606,002.518,002.603,0000:00:00
2006-02-222.478,003.019.3002.541,002.455,002.507,0000:00:00
2006-02-232.497,001.741.1002.501,002.458,002.481,0000:00:00
2006-02-242.300,0011.512.8002.485,002.134,002.485,0000:00:00
2006-02-272.321,001.510.2002.346,002.286,002.290,0000:00:00
2006-02-282.270,001.719.8002.389,002.239,002.320,0000:00:00
2006-03-012.344,002.356.5002.375,002.270,002.270,0000:00:00
2006-03-022.345,003.436.8002.420,002.301,002.362,0000:00:00
2006-03-032.315,001.029.1002.384,002.313,002.345,0000:00:00
2006-03-062.310,00977.8002.370,002.301,002.327,0000:00:00
2006-03-072.200,002.914.4002.287,002.188,002.287,0000:00:00
2006-03-082.195,002.893.8002.208,002.130,002.170,0000:00:00
2006-03-092.166,001.895.6002.249,002.150,002.217,0000:00:00
2006-03-102.259,003.342.6002.301,002.152,002.156,0000:00:00
2006-03-132.454,006.117.5002.529,002.208,002.280,0000:00:00
2006-03-142.456,005.657.1002.493,002.306,002.445,0000:00:00
2006-03-152.579,002.897.0002.598,002.433,002.449,0000:00:00
2006-03-162.599,003.880.5002.622,002.532,002.595,0000:00:00
2006-03-172.606,002.356.5002.635,002.579,002.600,0000:00:00
2006-03-202.635,001.267.3002.697,002.620,002.620,0000:00:00
2006-03-212.589,001.947.0002.640,002.568,002.640,0000:00:00
2006-03-222.614,001.313.2002.626,002.499,002.566,0000:00:00
2006-03-232.650,001.742.4002.660,002.614,002.614,0000:00:00
2006-03-242.679,002.482.0002.685,002.636,002.636,0000:00:00
2006-03-272.595,001.762.2002.749,002.591,002.693,0000:00:00
2006-03-282.544,001.504.3002.605,002.485,002.590,0000:00:00
2006-03-292.568,001.494.2002.597,002.528,002.550,0000:00:00
2006-03-302.620,001.831.7002.664,002.570,002.570,0000:00:00
2006-03-312.663,001.473.6002.668,002.620,002.620,0000:00:00
2006-04-032.658,001.493.9002.720,002.656,002.665,0000:00:00
2006-04-042.722,001.787.0002.735,002.646,002.690,0000:00:00
2006-04-052.802,001.516.4002.856,002.719,002.720,0000:00:00
2006-04-062.805,001.847.2002.850,002.775,002.795,0000:00:00
2006-04-072.735,001.580.9002.838,002.732,002.802,0000:00:00
2006-04-102.738,001.376.4002.774,002.704,002.748,0000:00:00
2006-04-112.750,00918.2002.825,002.735,002.752,0000:00:00
2006-04-122.658,001.464.9002.737,002.631,002.736,0000:00:00
2006-04-132.651,00683.9002.670,002.639,002.644,0000:00:00
2006-04-142.651,0002.651,002.651,002.651,0000:00:00
2006-04-172.651,0002.651,002.651,002.651,0000:00:00
2006-04-182.652,002.185.2002.719,002.645,002.675,0000:00:00
2006-04-192.649,002.539.6002.699,002.619,002.678,0000:00:00
2006-04-202.614,002.300.8002.720,002.596,002.655,0000:00:00
2006-04-212.743,001.987.8002.747,002.574,002.606,0000:00:00
2006-04-242.742,001.216.6002.773,002.555,002.638,0000:00:00
2006-04-252.710,001.364.3002.758,002.703,002.755,0000:00:00
2006-04-262.734,00999.3002.762,002.705,002.705,0000:00:00
2006-04-272.702,002.614.9002.733,002.603,002.720,0000:00:00
2006-04-282.730,001.083.0002.812,002.686,002.686,0000:00:00
2006-05-012.730,0002.730,002.730,002.730,0000:00:00
2006-05-022.781,001.377.8002.823,002.729,002.730,0000:00:00
2006-05-032.791,001.433.7002.859,002.776,002.780,0000:00:00
2006-05-042.879,001.966.6002.910,002.701,002.792,0000:00:00
2006-05-052.990,001.578.2003.025,002.871,002.871,0000:00:00
2006-05-083.062,002.477.3003.071,002.949,003.015,0000:00:00
2006-05-093.080,001.969.5003.106,002.978,003.070,0000:00:00
2006-05-103.093,001.576.3003.105,003.077,003.085,0000:00:00
2006-05-113.090,001.668.0003.138,003.079,003.104,0000:00:00
2006-05-122.922,001.534.8003.075,002.874,003.075,0000:00:00
2006-05-152.691,003.727.6002.899,002.662,002.899,0000:00:00
2006-05-162.668,004.243.2002.735,002.555,002.565,0000:00:00
2006-05-172.533,002.956.6002.870,002.520,002.696,0000:00:00
Filtrar el histórico: desde / / hasta / /
<< < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> 

Anchura de la Página:

 Imagen de Fondo:

Copyright@2009-2024 - BolsaES.com, todos los derechos reservados.
Foro de Bolsa Cotizaciones Noticias de Bolsa Chat de Bolsa Disclaimer Recursos para Webmasters