(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 | 2002-06-24 | 00:00:00 | 17,50 | 17,64 | 16,79 | 16,79 | 18.000 | 2002-06-25 | 00:00:00 | 16,25 | 16,70 | 16,05 | 16,49 | 35.800 | 2002-06-26 | 00:00:00 | 16,50 | 16,98 | 16,22 | 16,22 | 26.600 | 2002-06-27 | 00:00:00 | 15,90 | 16,23 | 15,90 | 16,23 | 2.200 | 2002-06-28 | 00:00:00 | 15,82 | 15,83 | 14,93 | 15,09 | 21.800 | 2002-07-01 | 00:00:00 | 14,75 | 14,86 | 14,00 | 14,50 | 38.800 | 2002-07-02 | 00:00:00 | 14,56 | 15,08 | 14,48 | 14,48 | 43.000 | 2002-07-03 | 00:00:00 | 14,10 | 14,29 | 14,01 | 14,05 | 3.200 | 2002-07-05 | 00:00:00 | 14,00 | 14,04 | 13,78 | 13,98 | 6.000 | 2002-07-08 | 00:00:00 | 13,90 | 14,40 | 13,70 | 14,40 | 25.400 | 2002-07-09 | 00:00:00 | 14,60 | 15,20 | 14,42 | 15,00 | 31.000 | 2002-07-10 | 00:00:00 | 15,20 | 15,20 | 14,76 | 15,20 | 58.600 | 2002-07-11 | 00:00:00 | 14,76 | 14,97 | 14,55 | 14,81 | 9.600 | 2002-07-12 | 00:00:00 | 14,79 | 14,99 | 14,56 | 14,88 | 6.000 | 2002-07-15 | 00:00:00 | 15,13 | 15,75 | 15,13 | 15,37 | 44.600 | 2002-07-16 | 00:00:00 | 15,00 | 15,39 | 14,86 | 14,86 | 14.200 | 2002-07-17 | 00:00:00 | 14,33 | 14,42 | 13,76 | 13,77 | 23.400 | 2002-07-18 | 00:00:00 | 13,76 | 13,77 | 13,53 | 13,75 | 9.200 | 2002-07-19 | 00:00:00 | 14,39 | 14,45 | 13,76 | 14,38 | 25.400 | 2002-07-22 | 00:00:00 | 14,56 | 14,99 | 14,38 | 14,50 | 21.200 | 2002-07-23 | 00:00:00 | 14,24 | 14,24 | 12,86 | 12,88 | 43.000 | 2002-07-24 | 00:00:00 | 12,85 | 12,86 | 12,36 | 12,75 | 41.200 | 2002-07-25 | 00:00:00 | 12,60 | 12,61 | 12,35 | 12,57 | 69.200 | 2002-07-26 | 00:00:00 | 12,30 | 12,30 | 11,60 | 11,80 | 48.000 | 2002-07-29 | 00:00:00 | 11,70 | 11,80 | 11,48 | 11,79 | 18.600 | 2002-07-30 | 00:00:00 | 12,00 | 12,43 | 11,99 | 12,00 | 25.600 | 2002-07-31 | 00:00:00 | 12,85 | 13,00 | 12,50 | 12,59 | 12.200 | 2002-08-01 | 00:00:00 | 12,10 | 12,65 | 12,10 | 12,40 | 6.000 | 2002-08-02 | 00:00:00 | 12,59 | 12,74 | 12,01 | 12,70 | 21.800 | 2002-08-05 | 00:00:00 | 12,30 | 12,49 | 12,20 | 12,20 | 24.800 | 2002-08-06 | 00:00:00 | 12,00 | 12,00 | 11,59 | 11,63 | 10.200 | 2002-08-07 | 00:00:00 | 12,35 | 12,45 | 11,86 | 11,86 | 24.400 | 2002-08-08 | 00:00:00 | 12,00 | 12,37 | 11,62 | 11,69 | 5.200 | 2002-08-09 | 00:00:00 | 11,92 | 12,60 | 11,92 | 12,60 | 31.600 | 2002-08-12 | 00:00:00 | 12,95 | 13,30 | 12,81 | 13,18 | 12.400 | 2002-08-13 | 00:00:00 | 13,17 | 13,30 | 13,17 | 13,30 | 3.800 | 2002-08-14 | 00:00:00 | 13,23 | 13,39 | 12,52 | 12,75 | 30.800 | 2002-08-15 | 00:00:00 | 12,60 | 13,06 | 12,60 | 13,06 | 35.800 | 2002-08-16 | 00:00:00 | 12,86 | 12,86 | 12,86 | 12,86 | 2.400 | 2002-08-19 | 00:00:00 | 12,86 | 12,86 | 12,18 | 12,25 | 15.600 | 2002-08-20 | 00:00:00 | 12,30 | 12,89 | 12,30 | 12,89 | 5.000 | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|