(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 2024-04-19 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2002-02-28 | 00:00:00 | 15,55 | 15,59 | 15,45 | 15,59 | 4.600 | | 2002-03-01 | 00:00:00 | 15,35 | 15,56 | 15,20 | 15,24 | 23.600 | | 2002-03-04 | 00:00:00 | 15,15 | 15,41 | 15,15 | 15,41 | 12.600 | | 2002-03-05 | 00:00:00 | 15,00 | 15,00 | 14,75 | 14,75 | 16.200 | | 2002-03-06 | 00:00:00 | 15,00 | 15,10 | 14,99 | 15,10 | 9.000 | | 2002-03-07 | 00:00:00 | 14,80 | 14,90 | 14,80 | 14,90 | 8.400 | | 2002-03-08 | 00:00:00 | 14,65 | 14,65 | 14,35 | 14,54 | 21.600 | | 2002-03-11 | 00:00:00 | 14,20 | 14,35 | 13,76 | 13,85 | 210.200 | | 2002-03-12 | 00:00:00 | 13,90 | 14,10 | 13,90 | 14,04 | 80.400 | | 2002-03-13 | 00:00:00 | 14,09 | 14,24 | 13,93 | 13,93 | 10.600 | | 2002-03-14 | 00:00:00 | 13,85 | 14,06 | 13,85 | 14,06 | 2.600 | | 2002-03-15 | 00:00:00 | 14,00 | 14,04 | 13,71 | 13,71 | 19.600 | | 2002-03-18 | 00:00:00 | 13,71 | 14,20 | 13,71 | 14,00 | 53.600 | | 2002-03-19 | 00:00:00 | 14,35 | 14,40 | 14,05 | 14,27 | 73.800 | | 2002-03-20 | 00:00:00 | 14,40 | 14,50 | 14,30 | 14,50 | 18.000 | | 2002-03-21 | 00:00:00 | 14,60 | 14,75 | 14,36 | 14,59 | 10.600 | | 2002-03-22 | 00:00:00 | 15,05 | 15,95 | 15,05 | 15,89 | 20.200 | | 2002-03-25 | 00:00:00 | 16,15 | 16,49 | 16,00 | 16,33 | 35.000 | | 2002-03-26 | 00:00:00 | 16,09 | 16,18 | 15,75 | 15,75 | 11.800 | | 2002-03-27 | 00:00:00 | 15,70 | 16,10 | 15,50 | 16,00 | 51.400 | | 2002-03-28 | 00:00:00 | 16,26 | 16,40 | 16,10 | 16,35 | 20.400 | | 2002-04-01 | 00:00:00 | 16,60 | 16,60 | 16,10 | 16,50 | 7.800 | | 2002-04-02 | 00:00:00 | 16,40 | 16,40 | 15,40 | 15,41 | 233.400 | | 2002-04-03 | 00:00:00 | 15,05 | 15,15 | 14,70 | 14,85 | 45.000 | | 2002-04-04 | 00:00:00 | 14,59 | 14,70 | 14,56 | 14,70 | 25.800 | | 2002-04-05 | 00:00:00 | 14,71 | 15,19 | 14,71 | 15,00 | 19.400 | | 2002-04-08 | 00:00:00 | 14,26 | 14,50 | 14,23 | 14,35 | 13.800 | | 2002-04-09 | 00:00:00 | 13,70 | 13,90 | 13,25 | 13,59 | 33.600 | | 2002-04-10 | 00:00:00 | 13,21 | 14,20 | 13,20 | 14,05 | 71.200 | | 2002-04-11 | 00:00:00 | 13,69 | 13,69 | 13,10 | 13,45 | 35.800 | | 2002-04-12 | 00:00:00 | 12,80 | 13,19 | 12,80 | 13,00 | 25.600 | | 2002-04-15 | 00:00:00 | 12,65 | 12,76 | 12,50 | 12,70 | 124.600 | | 2002-04-16 | 00:00:00 | 12,70 | 12,94 | 12,66 | 12,94 | 67.000 | | 2002-04-17 | 00:00:00 | 13,00 | 13,30 | 12,99 | 13,25 | 41.600 | | 2002-04-18 | 00:00:00 | 13,26 | 13,65 | 13,26 | 13,64 | 29.000 | | 2002-04-19 | 00:00:00 | 13,30 | 13,40 | 13,30 | 13,40 | 5.800 | | 2002-04-22 | 00:00:00 | 13,40 | 13,40 | 13,10 | 13,10 | 30.800 | | 2002-04-23 | 00:00:00 | 13,00 | 13,00 | 12,66 | 12,70 | 51.200 | | 2002-04-24 | 00:00:00 | 13,15 | 13,75 | 13,01 | 13,65 | 70.200 | | 2002-04-25 | 00:00:00 | 14,20 | 14,35 | 13,90 | 14,07 | 73.800 | | 2002-04-26 | 00:00:00 | 14,36 | 15,05 | 14,36 | 15,05 | 60.000 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
