(Login BolsaPT & Canal Forex) |
|
 LONMIN - [Ticker: LMI.L] |     | | Última Trade | 46,029 | Range 52 Semanas | [0,000 - 0,000] | | Hora da Última Trade | 2018-12-04 - 00:00:00 | Price-Target 1 Ano | 0,000 | | Variação | +2,030 (+1,050%) | Capitalização Bolsista | 0 | | Bid / Ask | 90,000 x 444.900 - 110,000 x 140.500 | EPS | 0,00 | | Abertura | 46,007 | PER | 0,00% | | Máximo | 46,780 | Pagamento Dividendo | | | Mínimo | 45,400 | Data Ex-Dividendo | | | Fecho Anterior | 44,000 | Yield | | | Volume | 449.505 | 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 LMI.L de 2000-01-01 a 2024-05-06 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2018-06-13 | 00:00:00 | 48,50 | 48,50 | 45,00 | 45,18 | 421.655 | | 2018-06-14 | 00:00:00 | 46,10 | 46,10 | 44,02 | 44,02 | 444.423 | | 2018-06-15 | 00:00:00 | 44,52 | 46,76 | 44,52 | 46,76 | 617.685 | | 2018-06-18 | 00:00:00 | 45,00 | 45,60 | 44,02 | 45,60 | 88.830 | | 2018-06-19 | 00:00:00 | 46,98 | 46,98 | 44,50 | 45,50 | 130.422 | | 2018-06-20 | 00:00:00 | 45,50 | 45,86 | 45,50 | 45,52 | 56.892 | | 2018-06-21 | 00:00:00 | 47,00 | 47,00 | 44,00 | 44,04 | 192.893 | | 2018-06-22 | 00:00:00 | 44,00 | 47,00 | 44,00 | 47,00 | 620.904 | | 2018-06-25 | 00:00:00 | 48,00 | 48,00 | 44,96 | 44,96 | 310.791 | | 2018-06-26 | 00:00:00 | 44,88 | 47,94 | 42,86 | 42,86 | 684.829 | | 2018-06-27 | 00:00:00 | 42,90 | 43,00 | 41,40 | 41,52 | 635.724 | | 2018-06-28 | 00:00:00 | 41,52 | 41,54 | 39,70 | 41,40 | 1.214.898 | | 2018-06-29 | 00:00:00 | 41,40 | 42,94 | 40,50 | 42,00 | 420.604 | | 2018-07-02 | 00:00:00 | 41,00 | 42,04 | 40,02 | 41,12 | 114.278 | | 2018-07-03 | 00:00:00 | 41,16 | 43,96 | 41,10 | 43,08 | 85.879 | | 2018-07-04 | 00:00:00 | 41,20 | 42,74 | 41,20 | 41,34 | 374.766 | | 2018-07-05 | 00:00:00 | 40,22 | 43,28 | 40,22 | 42,44 | 325.529 | | 2018-07-06 | 00:00:00 | 40,80 | 43,02 | 40,80 | 42,86 | 209.154 | | 2018-07-09 | 00:00:00 | 40,82 | 43,28 | 40,82 | 42,18 | 216.914 | | 2018-07-10 | 00:00:00 | 40,68 | 41,67 | 39,99 | 40,50 | 433.852 | | 2018-07-11 | 00:00:00 | 42,56 | 42,56 | 40,68 | 40,72 | 176.952 | | 2018-07-12 | 00:00:00 | 40,70 | 42,48 | 40,68 | 41,60 | 201.542 | | 2018-07-13 | 00:00:00 | 40,60 | 40,96 | 39,48 | 40,74 | 319.056 | | 2018-07-16 | 00:00:00 | 40,32 | 40,98 | 38,12 | 39,50 | 513.217 | | 2018-07-17 | 00:00:00 | 41,50 | 41,68 | 39,00 | 39,00 | 218.950 | | 2018-07-18 | 00:00:00 | 39,02 | 40,90 | 38,06 | 38,50 | 279.090 | | 2018-07-19 | 00:00:00 | 38,00 | 39,40 | 37,00 | 37,88 | 339.691 | | 2018-07-20 | 00:00:00 | 38,38 | 39,00 | 37,24 | 37,26 | 289.716 | | 2018-07-23 | 00:00:00 | 37,98 | 38,02 | 36,68 | 37,50 | 122.229 | | 2018-07-24 | 00:00:00 | 38,20 | 38,74 | 37,52 | 38,00 | 473.190 | | 2018-07-25 | 00:00:00 | 38,34 | 39,32 | 37,66 | 38,86 | 330.137 | | 2018-07-26 | 00:00:00 | 39,62 | 39,66 | 37,16 | 38,50 | 316.830 | | 2018-07-27 | 00:00:00 | 38,98 | 40,96 | 38,04 | 38,96 | 291.154 | | 2018-07-30 | 00:00:00 | 37,58 | 42,22 | 37,58 | 39,60 | 772.964 | | 2018-07-31 | 00:00:00 | 41,98 | 42,38 | 41,00 | 42,02 | 338.036 | | 2018-08-01 | 00:00:00 | 43,00 | 43,04 | 39,68 | 42,80 | 364.410 | | 2018-08-02 | 00:00:00 | 40,28 | 42,62 | 40,28 | 41,66 | 313.495 | | 2018-08-03 | 00:00:00 | 42,72 | 44,20 | 40,50 | 44,20 | 506.867 | | 2018-08-06 | 00:00:00 | 44,36 | 44,36 | 41,54 | 41,70 | 323.860 | | 2018-08-07 | 00:00:00 | 42,90 | 43,96 | 41,58 | 41,64 | 307.118 | | 2018-08-08 | 00:00:00 | 43,00 | 43,34 | 41,12 | 42,20 | 175.038 | | | << < 81 82 83 84 > >> |
|
