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
2007-11-283.091,001.154.7003.093,002.874,002.948,0000:00:00
2007-11-293.191,001.533.4003.243,003.009,003.115,0000:00:00
2007-11-303.249,004.717.5003.298,003.213,003.249,0000:00:00
2007-12-033.192,001.078.2003.290,003.178,003.290,0000:00:00
2007-12-043.221,001.357.5003.228,003.116,003.190,0000:00:00
2007-12-053.258,001.440.8003.309,003.187,003.263,0000:00:00
2007-12-063.220,00832.0003.307,003.169,003.273,0000:00:00
2007-12-073.320,001.804.1003.387,003.210,003.241,0000:00:00
2007-12-103.288,001.278.7003.394,003.269,003.269,0000:00:00
2007-12-113.265,00942.6003.330,003.184,003.301,0000:00:00
2007-12-123.240,001.085.3003.263,003.181,003.197,0000:00:00
2007-12-133.102,001.886.4003.220,003.081,003.158,0000:00:00
2007-12-143.029,001.222.0003.141,002.965,003.140,0000:00:00
2007-12-172.968,001.204.8003.081,002.908,002.976,0000:00:00
2007-12-183.008,001.936.3003.070,002.909,002.942,0000:00:00
2007-12-193.023,00844.6003.059,002.958,003.030,0000:00:00
2007-12-203.043,00657.2003.064,002.994,003.040,0000:00:00
2007-12-213.040,002.594.3003.132,003.021,003.072,0000:00:00
2007-12-243.060,00168.7003.126,003.011,003.011,0000:00:00
2007-12-253.060,0003.060,003.060,003.060,0000:00:00
2007-12-263.060,0003.060,003.060,003.060,0000:00:00
2007-12-273.056,00633.9003.106,003.025,003.060,0000:00:00
2007-12-283.061,00380.3003.081,003.023,003.023,0000:00:00
2007-12-313.093,00162.3003.093,003.020,003.062,0000:00:00
2008-01-013.093,0003.093,003.093,003.093,0000:00:00
2008-01-023.067,00817.5003.174,003.045,003.077,0000:00:00
2008-01-033.201,001.535.2003.219,003.037,003.040,0000:00:00
2008-01-043.194,001.870.6003.291,003.125,003.212,0000:00:00
2008-01-073.145,001.431.0003.236,003.100,003.186,0000:00:00
2008-01-083.262,001.848.8003.303,003.200,003.200,0000:00:00
2008-01-093.380,002.794.7003.422,003.215,003.217,0000:00:00
2008-01-103.413,001.793.0003.482,003.369,003.411,0000:00:00
2008-01-113.600,002.530.5003.617,003.322,003.399,0000:00:00
2008-01-143.671,001.470.7003.700,003.527,003.594,0000:00:00
2008-01-153.542,001.713.7003.700,003.526,003.670,0000:00:00
2008-01-163.362,001.837.5003.515,003.327,003.515,0000:00:00
2008-01-173.204,002.257.3003.413,003.204,003.395,0000:00:00
2008-01-183.254,001.842.1003.329,003.125,003.187,0000:00:00
2008-01-213.097,002.131.9003.293,003.041,003.165,0000:00:00
2008-01-223.114,003.109.2003.153,002.850,002.850,0000:00:00
2008-01-233.046,002.321.4003.201,002.947,003.179,0000:00:00
2008-01-243.029,004.220.6003.134,002.970,003.035,0000:00:00
2008-01-252.900,003.653.7003.047,002.861,003.030,0000:00:00
2008-01-282.868,002.380.2002.892,002.738,002.861,0000:00:00
2008-01-292.892,002.137.0002.972,002.841,002.863,0000:00:00
2008-01-302.862,001.861.3002.903,002.819,002.867,0000:00:00
2008-01-312.892,002.115.1002.916,002.781,002.866,0000:00:00
2008-02-013.046,003.856.2003.088,002.950,002.953,0000:00:00
2008-02-043.064,001.692.6003.113,003.005,003.071,0000:00:00
2008-02-052.963,001.423.3003.091,002.941,003.047,0000:00:00
2008-02-063.003,001.703.3003.013,002.868,002.904,0000:00:00
2008-02-072.953,001.838.5003.025,002.903,002.968,0000:00:00
2008-02-083.100,001.988.9003.121,002.954,003.005,0000:00:00
2008-02-113.106,001.774.1003.179,003.073,003.097,0000:00:00
2008-02-123.300,002.287.9003.313,003.102,003.106,0000:00:00
2008-02-133.280,002.119.8003.330,003.191,003.299,0000:00:00
2008-02-143.359,001.702.5003.437,003.335,003.342,0000:00:00
2008-02-153.313,001.387.4003.429,003.278,003.337,0000:00:00
2008-02-183.404,00769.3003.424,003.313,003.325,0000:00:00
2008-02-193.463,001.718.3003.551,003.326,003.393,0000:00:00
2008-02-203.464,001.549.5003.548,003.379,003.436,0000:00:00
2008-02-213.535,001.367.6003.615,003.470,003.500,0000:00:00
2008-02-223.463,001.283.8003.535,003.445,003.473,0000:00:00
2008-02-253.356,001.532.2003.530,003.328,003.480,0000:00:00
2008-02-263.431,002.058.9003.450,003.320,003.393,0000:00:00
2008-02-273.395,002.751.9003.454,003.300,003.454,0000:00:00
2008-02-283.361,001.294.0003.420,003.321,003.367,0000:00:00
2008-02-293.307,001.846.2003.410,003.274,003.355,0000:00:00
2008-03-033.352,00889.9003.377,003.218,003.218,0000:00:00
2008-03-043.437,002.759.3003.492,003.345,003.348,0000:00:00
2008-03-053.531,001.676.7003.564,003.411,003.460,0000:00:00
2008-03-063.496,002.060.2003.636,003.443,003.600,0000:00:00
2008-03-073.391,001.991.1003.503,003.346,003.488,0000:00:00
2008-03-103.269,001.585.9003.442,003.265,003.374,0000:00:00
2008-03-113.292,002.556.7003.426,003.270,003.274,0000:00:00
2008-03-123.445,001.397.2003.488,003.344,003.374,0000:00:00
2008-03-133.380,001.377.7003.432,003.316,003.432,0000:00:00
2008-03-143.413,001.072.6003.481,003.343,003.430,0000:00:00
2008-03-173.194,001.774.0003.358,003.194,003.309,0000:00:00
2008-03-183.237,001.227.4003.297,003.171,003.251,0000:00:00
2008-03-193.014,001.830.9003.328,003.005,003.272,0000:00:00
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