(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 2024-05-02 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2005-05-09 | 00:00:00 | 16,29 | 16,65 | 16,24 | 16,49 | 58.000 | | 2005-05-10 | 00:00:00 | 16,20 | 16,20 | 15,51 | 15,52 | 137.200 | | 2005-05-11 | 00:00:00 | 15,79 | 16,13 | 15,70 | 15,70 | 244.600 | | 2005-05-12 | 00:00:00 | 16,09 | 16,18 | 15,79 | 15,79 | 62.000 | | 2005-05-13 | 00:00:00 | 16,15 | 16,15 | 15,77 | 15,77 | 100.400 | | 2005-05-16 | 00:00:00 | 15,65 | 15,81 | 15,61 | 15,78 | 16.200 | | 2005-05-17 | 00:00:00 | 15,56 | 15,96 | 15,45 | 15,96 | 49.600 | | 2005-05-18 | 00:00:00 | 15,60 | 15,79 | 15,41 | 15,79 | 100.200 | | 2005-05-19 | 00:00:00 | 15,62 | 15,95 | 15,48 | 15,95 | 38.200 | | 2005-05-20 | 00:00:00 | 16,00 | 16,00 | 15,80 | 15,88 | 43.000 | | 2005-05-23 | 00:00:00 | 15,80 | 15,98 | 15,80 | 15,98 | 19.400 | | 2005-05-24 | 00:00:00 | 16,27 | 16,70 | 16,22 | 16,70 | 78.000 | | 2005-05-25 | 00:00:00 | 16,56 | 17,32 | 16,56 | 17,32 | 180.000 | | 2005-05-26 | 00:00:00 | 17,49 | 17,49 | 17,02 | 17,02 | 59.000 | | 2005-05-27 | 00:00:00 | 16,70 | 17,32 | 16,64 | 17,23 | 88.600 | | 2005-05-31 | 00:00:00 | 16,49 | 16,49 | 16,10 | 16,44 | 72.400 | | 2005-06-01 | 00:00:00 | 16,50 | 16,79 | 16,50 | 16,61 | 110.400 | | 2005-06-02 | 00:00:00 | 17,04 | 17,40 | 17,04 | 17,40 | 61.400 | | 2005-06-03 | 00:00:00 | 17,49 | 17,72 | 17,34 | 17,66 | 94.600 | | 2005-06-06 | 00:00:00 | 17,71 | 18,00 | 17,71 | 17,90 | 23.800 | | 2005-06-07 | 00:00:00 | 17,94 | 18,00 | 17,65 | 17,77 | 84.800 | | 2005-06-08 | 00:00:00 | 17,80 | 18,17 | 17,80 | 17,88 | 126.200 | | 2005-06-09 | 00:00:00 | 17,91 | 18,20 | 17,76 | 18,20 | 22.200 | | 2005-06-10 | 00:00:00 | 17,77 | 18,09 | 17,65 | 18,00 | 107.200 | | 2005-06-13 | 00:00:00 | 17,82 | 17,98 | 17,65 | 17,82 | 46.400 | | 2005-06-14 | 00:00:00 | 17,70 | 17,88 | 17,68 | 17,78 | 59.800 | | 2005-06-15 | 00:00:00 | 17,92 | 18,37 | 17,92 | 18,27 | 142.800 | | 2005-06-16 | 00:00:00 | 18,43 | 18,87 | 18,43 | 18,87 | 38.200 | | 2005-06-17 | 00:00:00 | 18,87 | 19,28 | 18,77 | 18,89 | 101.200 | | 2005-06-20 | 00:00:00 | 18,99 | 19,04 | 18,55 | 18,73 | 193.200 | | 2005-06-21 | 00:00:00 | 18,75 | 19,18 | 18,56 | 19,09 | 45.800 | | 2005-06-22 | 00:00:00 | 19,03 | 19,44 | 19,03 | 19,44 | 198.400 | | 2005-06-23 | 00:00:00 | 19,50 | 19,62 | 19,21 | 19,21 | 59.400 | | 2005-06-24 | 00:00:00 | 19,43 | 19,77 | 19,43 | 19,77 | 79.400 | | 2005-06-27 | 00:00:00 | 19,55 | 19,55 | 18,92 | 18,92 | 44.000 | | 2005-06-28 | 00:00:00 | 18,79 | 18,79 | 18,45 | 18,46 | 116.800 | | 2005-06-29 | 00:00:00 | 18,50 | 18,60 | 18,14 | 18,60 | 199.400 | | 2005-06-30 | 00:00:00 | 18,65 | 18,80 | 18,40 | 18,56 | 47.600 | | 2005-07-01 | 00:00:00 | 18,68 | 18,81 | 18,23 | 18,43 | 55.600 | | 2005-07-05 | 00:00:00 | 18,00 | 18,09 | 17,41 | 17,42 | 76.600 | | 2005-07-06 | 00:00:00 | 17,45 | 17,70 | 17,45 | 17,54 | 78.200 | | | << < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 36 37 38 39 40 > >> |
|
