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
2004-07-14970,00386.600976,50955,50974,0000:00:00
2004-07-15971,00318.200977,00962,00973,5000:00:00
2004-07-16972,00234.300980,00964,00966,0000:00:00
2004-07-19956,00254.900977,00956,00976,0000:00:00
2004-07-20949,00409.500958,00940,00958,0000:00:00
2004-07-21950,00270.500956,00947,50949,5000:00:00
2004-07-22941,00677.900952,00934,50952,0000:00:00
2004-07-23928,00402.500944,50928,00937,5000:00:00
2004-07-26927,00290.800936,00927,00933,0000:00:00
2004-07-27933,00480.300934,50922,00932,0000:00:00
2004-07-28957,00588.000965,00938,00938,0000:00:00
2004-07-29974,00333.900977,00952,50952,5000:00:00
2004-07-30965,00348.200988,00947,50947,5000:00:00
2004-08-02971,00288.300974,00944,00944,0000:00:00
2004-08-031.000,00721.5001.000,00963,50976,0000:00:00
2004-08-04975,00518.100980,00970,50975,0000:00:00
2004-08-05982,50459.000988,00969,00975,0000:00:00
2004-08-06960,00294.700975,00958,00968,0000:00:00
2004-08-09952,50257.100962,00947,00961,5000:00:00
2004-08-10976,00390.400976,00953,00958,5000:00:00
2004-08-111.002,001.167.5001.003,001.002,00980,5000:00:00
2004-08-121.066,001.683.0001.069,001.001,001.004,0000:00:00
2004-08-131.051,001.044.1001.072,501.045,001.051,0000:00:00
2004-08-161.064,00381.2001.069,501.050,001.050,5000:00:00
2004-08-171.079,00718.5001.081,001.076,501.069,0000:00:00
2004-08-181.082,00811.5001.092,001.059,501.067,0000:00:00
2004-08-191.095,00647.0001.117,001.071,001.071,0000:00:00
2004-08-201.079,00436.6001.093,001.078,001.084,0000:00:00
2004-08-231.092,50298.2001.100,001.086,501.089,0000:00:00
2004-08-241.060,00630.4001.097,501.060,001.097,5000:00:00
2004-08-251.060,00372.5001.066,001.046,001.066,0000:00:00
2004-08-261.078,00290.2001.079,501.058,501.065,0000:00:00
2004-08-271.080,00180.3001.084,501.075,001.078,0000:00:00
2004-08-301.080,0001.080,001.080,001.080,0000:00:00
2004-08-311.082,00339.8001.091,501.050,001.050,0000:00:00
2004-09-011.103,00355.5001.106,001.081,501.092,5000:00:00
2004-09-021.094,00221.9001.117,501.081,001.108,0000:00:00
2004-09-031.092,50129.4001.103,501.086,001.103,5000:00:00
2004-09-061.095,00189.8001.107,001.090,001.090,0000:00:00
2004-09-071.070,00438.0001.103,001.070,001.103,0000:00:00
2004-09-081.061,00911.3001.080,001.057,001.065,0000:00:00
2004-09-091.060,00273.2001.067,001.057,001.067,0000:00:00
2004-09-101.057,00662.8001.080,001.051,001.055,0000:00:00
2004-09-131.065,00256.4001.074,001.049,001.049,0000:00:00
2004-09-141.063,00188.3001.070,001.057,001.066,0000:00:00
2004-09-151.050,00293.6001.066,501.050,001.060,0000:00:00
2004-09-161.068,00245.1001.068,001.050,001.064,0000:00:00
2004-09-171.077,00214.2001.085,001.064,501.072,0000:00:00
2004-09-201.073,00235.4001.080,001.064,001.075,0000:00:00
2004-09-211.081,00258.8001.090,001.061,001.090,0000:00:00
2004-09-221.076,00146.1001.087,001.050,001.050,0000:00:00
2004-09-231.068,00195.4001.086,001.066,001.066,0000:00:00
2004-09-241.080,00196.4001.081,001.049,001.049,0000:00:00
2004-09-271.075,00319.4001.083,001.070,001.070,0000:00:00
2004-09-281.108,001.000.5001.108,001.071,001.071,0000:00:00
2004-09-291.108,00770.2001.133,001.102,001.109,0000:00:00
2004-09-301.095,00362.2001.137,001.094,001.106,0000:00:00
2004-10-011.138,00552.4001.140,001.100,001.100,0000:00:00
2004-10-041.123,00239.6001.145,001.122,001.130,0000:00:00
2004-10-051.118,00318.9001.130,001.107,001.130,0000:00:00
2004-10-061.127,00113.2001.133,001.103,001.117,0000:00:00
2004-10-071.118,00329.2001.140,001.113,001.140,0000:00:00
2004-10-081.117,00385.9001.119,001.100,001.100,0000:00:00
2004-10-111.107,00156.2001.117,001.103,001.117,0000:00:00
2004-10-121.085,00227.3001.118,001.070,001.118,0000:00:00
2004-10-131.033,00759.3001.079,001.025,001.079,0000:00:00
2004-10-141.052,00798.7001.057,001.028,001.028,0000:00:00
2004-10-151.049,00333.9001.058,001.033,001.053,0000:00:00
2004-10-181.051,00471.3001.072,001.047,001.063,0000:00:00
2004-10-191.037,00561.9001.058,001.030,001.050,0000:00:00
2004-10-201.020,001.285.1001.030,00990,001.025,0000:00:00
2004-10-211.031,00452.2001.039,001.028,001.030,0000:00:00
2004-10-221.030,00343.8001.045,001.015,001.015,0000:00:00
2004-10-251.021,00132.3001.032,001.000,001.025,0000:00:00
2004-10-261.043,00515.6001.059,001.020,001.022,0000:00:00
2004-10-271.054,00161.0001.055,001.041,001.047,0000:00:00
2004-10-281.010,001.023.6001.063,001.005,001.045,0000:00:00
2004-10-291.023,00305.6001.032,001.005,001.005,0000:00:00
2004-11-011.028,00323.0001.041,001.007,001.007,0000:00:00
2004-11-021.035,00335.2001.044,001.023,001.023,0000:00:00
2004-11-031.035,00233.9001.049,001.027,001.035,0000:00:00
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