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 2024-05-03
Filtrar el histórico: desde / / hasta / /
FechaCierroVolumenMáximoMínimoAperturaHora
2006-05-172.533,002.956.6002.870,002.520,002.696,0000:00:00
2006-05-182.498,002.952.6002.563,002.371,442.528,0000:00:00
2006-05-192.410,003.073.9002.626,002.410,002.477,0000:00:00
2006-05-222.214,003.942.2002.365,002.200,002.350,0000:00:00
2006-05-232.441,003.360.0002.483,482.266,562.261,0000:00:00
2006-05-242.452,002.725.0002.531,162.245,902.390,0000:00:00
2006-05-252.529,001.028.4002.565,002.433,002.455,0000:00:00
2006-05-262.678,001.510.0002.705,002.567,002.587,0000:00:00
2006-05-292.678,0002.678,002.678,002.678,0000:00:00
2006-05-302.558,003.302.6002.666,002.534,202.667,0000:00:00
2006-05-312.630,001.224.6002.631,002.453,102.482,0000:00:00
2006-06-012.547,003.031.2002.693,702.472,292.640,0000:00:00
2006-06-022.549,001.434.5002.600,002.519,762.597,0000:00:00
2006-06-052.565,00813.0002.596,842.545,002.549,0000:00:00
2006-06-062.413,001.427.9002.520,002.398,002.520,0000:00:00
2006-06-072.408,002.834.9002.429,002.317,002.414,0000:00:00
2006-06-082.257,002.081.1002.351,002.251,002.291,0000:00:00
2006-06-092.390,002.567.1002.416,002.256,392.295,0000:00:00
2006-06-122.410,001.604.9002.450,002.347,002.380,0000:00:00
2006-06-132.313,002.174.9002.373,002.233,002.350,0000:00:00
2006-06-142.282,002.843.6002.343,002.212,742.313,0000:00:00
2006-06-152.445,002.481.3002.469,002.329,002.310,0000:00:00
2006-06-162.530,004.446.9002.537,002.429,002.523,0000:00:00
2006-06-192.547,001.798.1002.593,002.515,002.515,0000:00:00
2006-06-202.567,001.941.5002.575,002.490,002.504,0000:00:00
2006-06-212.641,001.493.8002.648,252.544,002.573,0000:00:00
2006-06-222.685,001.744.2002.758,202.646,002.685,0000:00:00
2006-06-232.699,001.508.4002.725,002.680,902.662,0000:00:00
2006-06-262.746,001.985.5002.765,002.721,002.736,0000:00:00
2006-06-272.690,001.922.2002.812,002.684,002.772,0000:00:00
2006-06-282.721,001.216.8002.764,172.666,902.685,0000:00:00
2006-06-292.808,001.246.7002.835,002.733,002.733,0000:00:00
2006-06-302.813,001.631.2002.885,002.786,002.851,0000:00:00
2006-07-032.858,001.578.8002.881,002.792,002.823,0000:00:00
2006-07-042.887,001.708.3002.915,002.821,002.849,0000:00:00
2006-07-052.758,00780.0002.865,002.740,002.865,0000:00:00
2006-07-062.822,00565.3002.848,002.751,002.754,0000:00:00
2006-07-072.824,00728.0002.892,002.731,002.826,0000:00:00
2006-07-102.800,00442.9002.821,002.771,002.806,0000:00:00
2006-07-112.779,00727.2002.797,002.753,002.777,0000:00:00
2006-07-122.905,001.810.7002.935,002.811,002.811,0000:00:00
2006-07-132.777,00988.0002.986,002.700,002.885,0000:00:00
2006-07-142.771,00982.1002.822,002.669,002.700,0000:00:00
2006-07-172.695,00854.8002.777,002.675,002.771,0000:00:00
2006-07-182.672,00753.7002.722,002.636,002.670,0000:00:00
2006-07-192.805,001.250.7002.815,002.670,002.670,0000:00:00
2006-07-202.781,00933.9002.862,002.764,002.840,0000:00:00
2006-07-212.725,001.033.0002.769,002.704,002.763,0000:00:00
2006-07-242.730,00702.4002.759,002.713,002.720,0000:00:00
2006-07-252.773,00637.7002.790,002.742,002.750,0000:00:00
2006-07-262.776,00299.1002.795,002.689,002.785,0000:00:00
2006-07-272.865,001.131.9002.872,002.740,002.780,0000:00:00
2006-07-282.920,001.143.4002.945,002.825,002.841,0000:00:00
2006-07-312.924,001.169.0002.941,002.875,002.903,0000:00:00
2006-08-012.863,001.099.7002.932,002.846,002.910,0000:00:00
2006-08-022.816,001.888.0002.863,002.816,002.858,0000:00:00
2006-08-032.816,0002.816,002.816,002.816,0000:00:00
2006-08-042.744,001.596.1002.765,002.720,002.745,0000:00:00
2006-08-072.701,00771.3002.736,002.676,002.736,0000:00:00
2006-08-082.663,001.178.5002.748,002.654,002.707,0000:00:00
2006-08-092.699,001.334.1002.709,002.585,002.683,0000:00:00
2006-08-102.674,00868.2002.690,002.626,002.665,0000:00:00
2006-08-112.661,00875.7002.724,002.645,002.695,0000:00:00
2006-08-142.677,00406.8002.736,002.653,002.655,0000:00:00
2006-08-152.671,00391.0002.688,002.636,002.656,0000:00:00
2006-08-162.725,001.355.0002.740,002.643,002.643,0000:00:00
2006-08-172.767,001.272.7002.816,002.701,002.721,0000:00:00
2006-08-182.808,001.586.9002.842,002.764,002.767,0000:00:00
2006-08-212.854,00708.5002.929,002.809,002.810,0000:00:00
2006-08-222.850,00797.1002.901,002.840,002.855,0000:00:00
2006-08-232.822,001.186.3002.900,002.813,002.861,0000:00:00
2006-08-242.740,001.022.4002.831,002.717,002.813,0000:00:00
2006-08-252.752,00525.7002.772,002.724,002.738,0000:00:00
2006-08-282.752,0002.752,002.752,002.752,0000:00:00
2006-08-292.699,001.406.8002.767,002.680,002.752,0000:00:00
2006-08-302.707,00785.9002.737,002.651,002.689,0000:00:00
2006-08-312.692,00799.3002.735,002.686,002.730,0000:00:00
2006-09-012.728,001.033.5002.760,002.687,002.687,0000:00:00
2006-09-042.795,00700.8002.797,002.714,002.716,0000:00:00
2006-09-052.820,001.035.2002.845,002.735,002.800,0000:00:00
2006-09-062.803,00833.6002.846,002.794,002.835,0000:00:00
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