(Login BolsaPT & Canal Forex) |
|
Lihir Gold - [Ticker: LIHR] | | Última Trade | 0,000 | Range 52 Semanas | [0,000 - 0,000] | Hora da Última Trade | - 00:00:00 | Price-Target 1 Ano | 0,000 | Variação | N/A (N/A) | Capitalização Bolsista | 0 | Bid / Ask | N/A | EPS | 0,00 | Abertura | 0,000 | PER | 0,00% | Máximo | 0,000 | Pagamento Dividendo | | Mínimo | 0,000 | Data Ex-Dividendo | | Fecho Anterior | 0,000 | Yield | | Volume | 0 | Volume Médio (3m) | 0 | Nota: Os dados podem apresentar atraso de alguns minutos. |
Ver históricos e cotações de outros activos | Download do Histórico em CSV | Cotações para LIHR de 2000-01-01 a 2024-03-29 | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | 2001-12-31 | 00:00:00 | 11,90 | 11,90 | 11,85 | 11,85 | 1.400 | 2002-01-02 | 00:00:00 | 12,10 | 12,10 | 12,10 | 12,10 | 400 | 2002-01-03 | 00:00:00 | 12,15 | 12,40 | 12,15 | 12,40 | 2.000 | 2002-01-04 | 00:00:00 | 12,27 | 12,55 | 12,25 | 12,25 | 1.800 | 2002-01-07 | 00:00:00 | 12,60 | 12,70 | 12,51 | 12,60 | 7.200 | 2002-01-08 | 00:00:00 | 12,80 | 13,05 | 12,80 | 13,00 | 22.200 | 2002-01-09 | 00:00:00 | 13,15 | 13,43 | 13,10 | 13,43 | 39.200 | 2002-01-10 | 00:00:00 | 13,40 | 13,43 | 13,30 | 13,38 | 11.600 | 2002-01-11 | 00:00:00 | 13,33 | 13,33 | 13,02 | 13,15 | 10.200 | 2002-01-14 | 00:00:00 | 13,32 | 13,32 | 13,32 | 13,32 | 1.800 | 2002-01-15 | 00:00:00 | 13,24 | 13,24 | 13,13 | 13,13 | 21.200 | 2002-01-16 | 00:00:00 | 13,15 | 14,03 | 13,15 | 14,03 | 37.200 | 2002-01-17 | 00:00:00 | 14,15 | 14,15 | 13,87 | 13,87 | 8.800 | 2002-01-18 | 00:00:00 | 13,70 | 13,77 | 13,70 | 13,77 | 1.600 | 2002-01-22 | 00:00:00 | 13,77 | 13,77 | 13,32 | 13,55 | 8.600 | 2002-01-23 | 00:00:00 | 13,70 | 13,71 | 13,70 | 13,71 | 800 | 2002-01-24 | 00:00:00 | 13,54 | 13,54 | 13,05 | 13,52 | 3.800 | 2002-01-25 | 00:00:00 | 13,55 | 13,70 | 13,54 | 13,70 | 1.600 | 2002-01-28 | 00:00:00 | 13,69 | 13,75 | 13,49 | 13,75 | 23.800 | 2002-01-29 | 00:00:00 | 13,75 | 14,54 | 13,75 | 14,31 | 48.000 | 2002-01-30 | 00:00:00 | 14,48 | 14,49 | 14,24 | 14,49 | 25.400 | 2002-01-31 | 00:00:00 | 14,38 | 14,38 | 14,35 | 14,38 | 7.200 | 2002-02-01 | 00:00:00 | 14,75 | 15,30 | 14,75 | 15,30 | 54.400 | 2002-02-04 | 00:00:00 | 15,30 | 15,48 | 15,10 | 15,45 | 103.200 | 2002-02-05 | 00:00:00 | 15,45 | 15,86 | 15,20 | 15,83 | 79.800 | 2002-02-06 | 00:00:00 | 16,13 | 16,35 | 15,55 | 15,55 | 113.200 | 2002-02-07 | 00:00:00 | 15,75 | 15,75 | 15,55 | 15,74 | 16.800 | 2002-02-08 | 00:00:00 | 16,20 | 16,38 | 16,09 | 16,34 | 24.600 | 2002-02-11 | 00:00:00 | 16,25 | 16,50 | 16,20 | 16,20 | 39.600 | 2002-02-12 | 00:00:00 | 15,90 | 15,91 | 15,55 | 15,70 | 21.400 | 2002-02-13 | 00:00:00 | 15,69 | 15,69 | 15,05 | 15,15 | 42.400 | 2002-02-14 | 00:00:00 | 15,51 | 15,95 | 15,50 | 15,85 | 17.600 | 2002-02-15 | 00:00:00 | 16,05 | 16,41 | 16,05 | 16,16 | 39.200 | 2002-02-19 | 00:00:00 | 15,50 | 16,07 | 15,25 | 15,25 | 19.000 | 2002-02-20 | 00:00:00 | 15,08 | 15,08 | 14,50 | 14,65 | 27.600 | 2002-02-21 | 00:00:00 | 14,67 | 15,00 | 14,67 | 14,90 | 7.200 | 2002-02-22 | 00:00:00 | 15,45 | 16,00 | 15,45 | 16,00 | 5.600 | 2002-02-25 | 00:00:00 | 15,76 | 15,99 | 15,76 | 15,99 | 600 | 2002-02-26 | 00:00:00 | 15,11 | 15,75 | 15,11 | 15,73 | 38.000 | 2002-02-27 | 00:00:00 | 15,60 | 15,62 | 15,42 | 15,42 | 13.200 | 2002-02-28 | 00:00:00 | 15,55 | 15,59 | 15,45 | 15,59 | 4.600 | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|