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
2008-07-142.757,00582.7002.804,002.732,002.752,0000:00:00
2008-07-152.614,001.763.7002.743,002.585,002.743,0000:00:00
2008-07-162.535,002.079.9002.636,002.449,002.613,0000:00:00
2008-07-172.514,002.423.7002.615,002.481,002.610,0000:00:00
2008-07-182.410,002.708.9002.519,002.391,002.519,0000:00:00
2008-07-212.531,001.945.0002.555,002.342,002.416,0000:00:00
2008-07-222.662,003.161.1002.692,002.526,002.610,0000:00:00
2008-07-232.569,004.285.5002.699,002.531,002.688,0000:00:00
2008-07-242.415,002.170.7002.578,002.391,002.520,0000:00:00
2008-07-252.331,002.852.1002.440,002.253,002.379,0000:00:00
2008-07-282.403,001.315.6002.410,002.331,002.331,0000:00:00
2008-07-292.392,001.081.0002.485,002.354,002.373,0000:00:00
2008-07-302.484,001.168.0002.498,002.428,002.450,0000:00:00
2008-07-312.425,002.252.1002.471,002.383,002.436,0000:00:00
2008-08-012.334,001.837.7002.411,002.314,002.375,0000:00:00
2008-08-042.217,002.310.7002.348,002.202,002.315,0000:00:00
2008-08-052.319,002.507.2002.325,002.156,002.209,0000:00:00
2008-08-063.426,0016.043.3003.500,003.384,003.500,0000:00:00
2008-08-073.440,003.558.7003.477,003.397,003.420,0000:00:00
2008-08-083.422,001.168.2003.464,003.412,003.430,0000:00:00
2008-08-113.402,002.540.9003.431,003.400,003.405,0000:00:00
2008-08-123.404,002.475.0003.408,003.380,003.385,0000:00:00
2008-08-133.410,001.199.5003.435,003.390,003.391,0000:00:00
2008-08-143.405,00838.2003.457,003.390,003.435,0000:00:00
2008-08-153.457,003.408.6003.469,003.380,003.380,0000:00:00
2008-08-183.448,001.779.6003.468,003.413,003.451,0000:00:00
2008-08-193.415,002.294.5003.440,003.402,003.438,0000:00:00
2008-08-203.439,00710.3003.451,003.415,003.415,0000:00:00
2008-08-213.450,00533.8003.466,003.404,003.404,0000:00:00
2008-08-223.468,00709.0003.475,003.435,003.475,0000:00:00
2008-08-263.434,001.203.5003.474,003.417,003.440,0000:00:00
2008-08-273.460,001.116.5003.460,003.417,003.426,0000:00:00
2008-08-283.460,001.120.1003.489,003.432,003.480,0000:00:00
2008-08-293.479,00838.4003.484,003.430,003.450,0000:00:00
2008-09-013.430,00479.3003.476,003.425,003.436,0000:00:00
2008-09-023.432,00984.6003.471,003.423,003.429,0000:00:00
2008-09-033.417,001.643.0003.465,003.417,003.431,0000:00:00
2008-09-043.370,002.144.4003.449,003.351,003.415,0000:00:00
2008-09-053.230,005.011.5003.394,003.188,003.390,0000:00:00
2008-09-083.259,00853.7003.340,003.216,003.220,0000:00:00
2008-09-093.075,004.558.8003.265,002.985,003.236,0000:00:00
2008-09-103.066,003.731.5003.137,002.933,003.049,0000:00:00
2008-09-112.929,002.933.5003.083,002.877,003.054,0000:00:00
2008-09-123.040,003.040.5003.052,002.938,002.965,0000:00:00
2008-09-152.820,002.596.9002.976,002.750,002.976,0000:00:00
2008-09-162.542,004.742.0002.796,002.500,002.735,0000:00:00
2008-09-172.633,003.614.9002.727,002.517,002.609,0000:00:00
2008-09-182.595,003.261.8002.817,002.520,002.700,0000:00:00
2008-09-192.730,005.045.1002.852,002.543,002.544,0000:00:00
2008-09-222.593,001.341.1002.815,002.582,002.745,0000:00:00
2008-09-232.540,002.935.0002.604,002.403,002.596,0000:00:00
2008-09-242.650,002.822.6002.717,002.405,002.549,0000:00:00
2008-09-252.600,001.782.0002.741,002.554,002.625,0000:00:00
2008-09-262.469,002.831.7002.639,002.467,002.605,0000:00:00
2008-09-292.108,002.362.7002.550,002.073,002.470,0000:00:00
2008-09-302.274,003.372.7002.274,001.929,002.046,0000:00:00
2008-10-011.813,0014.934.6001.912,001.580,001.690,0000:00:00
2008-10-021.681,001.134.1001.880,001.681,001.873,0000:00:00
2008-10-031.701,001.388.1001.730,001.611,001.647,0000:00:00
2008-10-061.575,001.212.7001.650,001.504,001.504,0000:00:00
2008-10-071.670,001.017.3001.718,001.576,001.622,0000:00:00
2008-10-081.615,001.288.9001.837,001.548,001.555,0000:00:00
2008-10-091.607,00734.5001.711,001.521,001.633,0000:00:00
2008-10-101.502,001.418.0001.571,001.323,001.440,0000:00:00
2008-10-131.702,001.441.1001.702,001.532,001.537,0000:00:00
2008-10-141.632,001.599.9001.790,001.564,001.720,0000:00:00
2008-10-151.399,002.068.5001.636,001.372,001.612,0000:00:00
2008-10-161.250,001.295.0001.400,001.169,001.288,0000:00:00
2008-10-171.230,002.060.0001.351,001.143,001.303,0000:00:00
2008-10-201.295,002.053.0001.387,001.209,001.281,0000:00:00
2008-10-211.310,001.211.2001.392,001.273,001.341,0000:00:00
2008-10-221.233,001.496.1001.272,001.198,001.272,0000:00:00
2008-10-231.162,00936.6001.216,001.095,001.200,0000:00:00
2008-10-241.174,002.917.0001.175,001.050,001.127,0000:00:00
2008-10-271.087,001.464.0001.132,001.056,001.110,0000:00:00
2008-10-281.012,002.483.8001.134,00995,501.100,0000:00:00
2008-10-291.076,001.548.7001.121,001.043,001.057,0000:00:00
2008-10-301.120,001.412.8001.187,001.094,001.125,0000:00:00
2008-10-311.147,001.063.6001.160,001.087,001.105,0000:00:00
2008-11-031.108,00973.6001.227,001.096,001.169,0000:00:00
2008-11-041.273,001.017.2001.299,001.087,001.110,0000:00:00
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