(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 | 2002-04-26 | 00:00:00 | 14,36 | 15,05 | 14,36 | 15,05 | 60.000 | 2002-04-29 | 00:00:00 | 14,85 | 15,15 | 14,66 | 14,69 | 34.200 | 2002-04-30 | 00:00:00 | 14,75 | 15,01 | 14,60 | 14,78 | 42.200 | 2002-05-01 | 00:00:00 | 14,62 | 15,12 | 14,26 | 14,75 | 78.600 | 2002-05-02 | 00:00:00 | 14,51 | 14,78 | 14,51 | 14,78 | 1.200 | 2002-05-03 | 00:00:00 | 14,80 | 15,30 | 14,80 | 15,10 | 41.000 | 2002-05-06 | 00:00:00 | 15,29 | 15,30 | 15,29 | 15,29 | 1.800 | 2002-05-07 | 00:00:00 | 15,30 | 15,64 | 15,30 | 15,36 | 18.600 | 2002-05-08 | 00:00:00 | 15,10 | 15,24 | 14,90 | 14,90 | 9.800 | 2002-05-09 | 00:00:00 | 14,70 | 14,70 | 14,33 | 14,53 | 8.600 | 2002-05-10 | 00:00:00 | 14,59 | 14,75 | 14,38 | 14,74 | 32.800 | 2002-05-13 | 00:00:00 | 14,80 | 15,00 | 14,65 | 15,00 | 9.400 | 2002-05-14 | 00:00:00 | 15,10 | 15,60 | 15,10 | 15,40 | 68.000 | 2002-05-15 | 00:00:00 | 15,17 | 15,17 | 14,99 | 15,13 | 1.200 | 2002-05-16 | 00:00:00 | 14,90 | 15,14 | 14,90 | 15,14 | 2.400 | 2002-05-17 | 00:00:00 | 14,86 | 15,15 | 14,86 | 15,15 | 10.200 | 2002-05-20 | 00:00:00 | 15,26 | 16,00 | 15,20 | 15,79 | 65.200 | 2002-05-21 | 00:00:00 | 15,80 | 16,20 | 15,75 | 15,82 | 27.400 | 2002-05-22 | 00:00:00 | 16,20 | 16,38 | 16,02 | 16,35 | 79.600 | 2002-05-23 | 00:00:00 | 16,20 | 16,44 | 15,61 | 16,00 | 50.400 | 2002-05-24 | 00:00:00 | 16,29 | 16,80 | 16,05 | 16,40 | 62.400 | 2002-05-28 | 00:00:00 | 17,25 | 17,78 | 17,10 | 17,75 | 149.400 | 2002-05-29 | 00:00:00 | 17,79 | 18,40 | 17,79 | 18,10 | 130.000 | 2002-05-30 | 00:00:00 | 18,09 | 18,09 | 17,34 | 17,35 | 69.000 | 2002-05-31 | 00:00:00 | 17,67 | 17,91 | 17,37 | 17,53 | 31.600 | 2002-06-03 | 00:00:00 | 17,50 | 18,66 | 17,50 | 18,47 | 84.600 | 2002-06-04 | 00:00:00 | 18,69 | 19,10 | 18,50 | 18,50 | 86.000 | 2002-06-05 | 00:00:00 | 18,04 | 18,04 | 17,00 | 17,45 | 85.400 | 2002-06-06 | 00:00:00 | 17,05 | 17,90 | 16,83 | 17,75 | 43.800 | 2002-06-07 | 00:00:00 | 17,95 | 18,25 | 17,19 | 17,68 | 62.400 | 2002-06-10 | 00:00:00 | 17,48 | 17,68 | 17,00 | 17,00 | 41.800 | 2002-06-11 | 00:00:00 | 16,80 | 16,80 | 15,97 | 16,70 | 55.800 | 2002-06-12 | 00:00:00 | 16,70 | 16,70 | 16,51 | 16,55 | 12.000 | 2002-06-13 | 00:00:00 | 16,00 | 16,50 | 16,00 | 16,13 | 11.800 | 2002-06-14 | 00:00:00 | 16,65 | 16,90 | 16,25 | 16,69 | 34.800 | 2002-06-17 | 00:00:00 | 16,09 | 16,09 | 15,56 | 15,73 | 15.800 | 2002-06-18 | 00:00:00 | 15,45 | 15,95 | 15,45 | 15,95 | 18.800 | 2002-06-19 | 00:00:00 | 16,15 | 16,44 | 16,05 | 16,11 | 24.800 | 2002-06-20 | 00:00:00 | 15,77 | 16,75 | 15,77 | 16,72 | 11.000 | 2002-06-21 | 00:00:00 | 17,21 | 17,25 | 16,75 | 17,09 | 15.800 | 2002-06-24 | 00:00:00 | 17,50 | 17,64 | 16,79 | 16,79 | 18.000 | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|