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
2007-04-183.414,001.343.7003.510,003.406,003.510,0000:00:00
2007-04-193.364,001.544.5003.403,003.326,003.380,0000:00:00
2007-04-203.458,002.758.4003.471,003.340,003.380,0000:00:00
2007-04-233.446,00669.4003.509,003.431,003.475,0000:00:00
2007-04-243.371,001.193.4003.487,003.362,003.450,0000:00:00
2007-04-253.404,001.566.8003.414,003.314,003.370,0000:00:00
2007-04-263.372,001.009.9003.452,003.354,003.440,0000:00:00
2007-04-273.334,001.012.4003.369,003.300,003.369,0000:00:00
2007-04-303.311,00988.0003.372,003.300,003.326,0000:00:00
2007-05-013.320,00758.6003.343,003.287,003.311,0000:00:00
2007-05-023.578,003.311.9003.588,003.315,003.330,0000:00:00
2007-05-033.620,001.885.3003.662,003.509,003.551,0000:00:00
2007-05-043.780,001.180.5003.811,003.641,003.641,0000:00:00
2007-05-073.780,0003.780,003.780,003.780,0000:00:00
2007-05-083.788,002.278.8003.840,003.713,003.796,0000:00:00
2007-05-093.899,002.911.3003.920,003.813,003.825,0000:00:00
2007-05-103.802,002.190.0003.884,003.797,003.884,0000:00:00
2007-05-113.925,002.340.8003.962,003.747,003.790,0000:00:00
2007-05-143.790,001.333.2003.954,003.760,003.948,0000:00:00
2007-05-153.759,001.375.1003.817,003.741,003.792,0000:00:00
2007-05-163.788,002.278.8003.867,003.738,003.738,0000:00:00
2007-05-173.740,001.591.6003.781,003.735,003.766,0000:00:00
2007-05-183.844,001.283.3003.847,003.737,003.737,0000:00:00
2007-05-213.925,001.260.0003.964,003.847,003.881,0000:00:00
2007-05-223.948,001.778.8003.982,003.900,003.982,0000:00:00
2007-05-233.985,00648.2004.025,003.935,003.935,0000:00:00
2007-05-243.856,001.578.2003.980,003.845,003.970,0000:00:00
2007-05-253.890,002.315.1003.904,003.784,003.802,0000:00:00
2007-05-283.890,0003.890,003.890,003.890,0000:00:00
2007-05-293.881,001.006.0003.927,003.865,003.875,0000:00:00
2007-05-303.864,00762.0003.880,003.811,003.826,0000:00:00
2007-05-313.968,00891.3003.990,003.857,003.904,0000:00:00
2007-06-013.968,0003.968,003.968,003.968,0000:00:00
2007-06-043.967,001.174.2004.067,003.960,004.020,0000:00:00
2007-06-053.894,001.101.6003.999,003.894,003.946,0000:00:00
2007-06-063.753,001.211.6003.923,003.745,003.909,0000:00:00
2007-06-073.717,001.079.0003.816,003.690,003.771,0000:00:00
2007-06-083.787,002.114.0003.815,003.670,003.673,0000:00:00
2007-06-113.840,001.068.8003.975,003.812,003.840,0000:00:00
2007-06-123.752,001.109.6003.888,003.750,003.842,0000:00:00
2007-06-133.931,001.623.5003.937,003.700,003.731,0000:00:00
2007-06-143.977,001.756.5004.016,003.943,003.988,0000:00:00
2007-06-154.169,003.383.2004.198,004.012,004.012,0000:00:00
2007-06-184.177,001.629.8004.255,004.141,004.226,0000:00:00
2007-06-194.179,001.284.3004.247,004.168,004.168,0000:00:00
2007-06-204.254,002.797.0004.314,004.139,004.206,0000:00:00
2007-06-214.157,001.378.9004.261,004.127,004.240,0000:00:00
2007-06-224.112,00907.7004.179,004.055,004.179,0000:00:00
2007-06-254.046,001.572.3004.109,003.996,004.071,0000:00:00
2007-06-264.057,001.094.1004.077,003.974,004.056,0000:00:00
2007-06-273.941,004.328.1004.010,003.865,004.010,0000:00:00
2007-06-283.969,001.440.6004.009,003.928,003.980,0000:00:00
2007-06-294.020,001.550.3004.020,003.918,003.975,0000:00:00
2007-07-024.179,002.574.2004.269,003.951,003.951,0000:00:00
2007-07-034.310,002.388.7004.334,004.201,004.201,0000:00:00
2007-07-044.236,00730.1004.400,004.205,004.287,0000:00:00
2007-07-054.219,001.265.5004.326,004.190,004.269,0000:00:00
2007-07-064.277,001.234.5004.285,004.191,004.216,0000:00:00
2007-07-094.311,001.451.2004.333,004.255,004.290,0000:00:00
2007-07-104.154,001.850.0004.343,004.085,004.309,0000:00:00
2007-07-114.200,001.157.6004.233,004.062,004.120,0000:00:00
2007-07-124.350,002.538.3004.350,004.265,004.300,0000:00:00
2007-07-134.278,001.557.5004.390,004.276,004.360,0000:00:00
2007-07-163.985,009.661.4004.019,003.825,004.000,0000:00:00
2007-07-173.833,005.278.1003.990,003.789,003.990,0000:00:00
2007-07-183.695,002.659.4003.791,003.695,003.778,0000:00:00
2007-07-193.788,004.188.2003.799,003.706,003.720,0000:00:00
2007-07-203.685,002.030.3003.847,003.672,003.778,0000:00:00
2007-07-233.735,001.062.5003.750,003.633,003.664,0000:00:00
2007-07-243.590,002.139.3003.702,003.576,003.700,0000:00:00
2007-07-253.575,002.479.9003.653,003.520,003.559,0000:00:00
2007-07-263.382,002.613.0003.610,003.382,003.596,0000:00:00
2007-07-273.323,002.617.3003.450,003.300,003.332,0000:00:00
2007-07-303.344,002.374.3003.403,003.312,003.312,0000:00:00
2007-07-313.504,002.718.8003.508,003.345,003.350,0000:00:00
2007-08-013.376,002.034.1003.481,003.334,003.414,0000:00:00
2007-08-023.314,002.123.7003.430,003.298,003.386,0000:00:00
2007-08-033.241,002.675.7003.373,003.208,003.324,0000:00:00
2007-08-063.085,003.123.4003.235,003.064,003.192,0000:00:00
2007-08-073.159,002.259.9003.184,003.086,003.129,0000:00:00
2007-08-083.328,003.169.4003.383,003.166,003.166,0000:00:00
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