(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 2024-05-07 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2018-08-08 | 00:00:00 | 43,00 | 43,34 | 41,12 | 42,20 | 175.038 | | 2018-08-09 | 00:00:00 | 44,00 | 44,00 | 41,14 | 41,50 | 183.657 | | 2018-08-10 | 00:00:00 | 43,00 | 43,00 | 41,00 | 41,00 | 122.844 | | 2018-08-13 | 00:00:00 | 40,70 | 43,42 | 39,72 | 41,50 | 300.275 | | 2018-08-14 | 00:00:00 | 40,02 | 41,94 | 39,60 | 39,90 | 304.000 | | 2018-08-15 | 00:00:00 | 40,72 | 40,72 | 36,00 | 36,00 | 669.434 | | 2018-08-16 | 00:00:00 | 37,26 | 38,98 | 37,26 | 37,98 | 274.798 | | 2018-08-17 | 00:00:00 | 37,02 | 39,24 | 36,50 | 37,28 | 327.256 | | 2018-08-20 | 00:00:00 | 37,86 | 39,30 | 37,28 | 37,98 | 199.071 | | 2018-08-21 | 00:00:00 | 37,40 | 40,24 | 37,40 | 40,24 | 305.044 | | 2018-08-22 | 00:00:00 | 39,90 | 40,24 | 39,30 | 39,52 | 113.805 | | 2018-08-23 | 00:00:00 | 39,14 | 39,84 | 39,14 | 39,24 | 33.091 | | 2018-08-24 | 00:00:00 | 41,00 | 41,00 | 39,00 | 39,00 | 203.186 | | 2018-08-28 | 00:00:00 | 40,00 | 41,48 | 40,00 | 41,48 | 153.364 | | 2018-08-29 | 00:00:00 | 40,36 | 40,92 | 39,12 | 40,40 | 154.340 | | 2018-08-30 | 00:00:00 | 41,00 | 41,00 | 38,86 | 39,16 | 140.746 | | 2018-08-31 | 00:00:00 | 40,98 | 41,50 | 40,80 | 41,50 | 465.687 | | 2018-09-03 | 00:00:00 | 39,64 | 41,58 | 39,64 | 40,92 | 390.903 | | 2018-09-04 | 00:00:00 | 40,00 | 41,68 | 39,88 | 41,50 | 579.105 | | 2018-09-05 | 00:00:00 | 39,64 | 41,98 | 39,64 | 41,46 | 995.624 | | 2018-09-06 | 00:00:00 | 42,12 | 43,60 | 41,38 | 42,98 | 528.723 | | 2018-09-07 | 00:00:00 | 44,98 | 44,98 | 40,32 | 42,62 | 338.696 | | 2018-09-10 | 00:00:00 | 42,84 | 44,70 | 42,02 | 43,20 | 514.317 | | 2018-09-11 | 00:00:00 | 41,38 | 43,38 | 41,38 | 41,94 | 180.010 | | 2018-09-12 | 00:00:00 | 42,16 | 43,16 | 42,16 | 42,90 | 81.898 | | 2018-09-13 | 00:00:00 | 42,92 | 45,48 | 42,92 | 45,32 | 1.046.338 | | 2018-09-14 | 00:00:00 | 43,26 | 44,50 | 42,60 | 43,44 | 184.523 | | 2018-09-17 | 00:00:00 | 42,02 | 43,70 | 42,00 | 42,00 | 360.327 | | 2018-09-18 | 00:00:00 | 42,80 | 44,80 | 42,04 | 42,12 | 367.684 | | 2018-09-19 | 00:00:00 | 42,00 | 42,64 | 41,48 | 42,00 | 146.347 | | 2018-09-20 | 00:00:00 | 42,40 | 44,82 | 42,24 | 44,44 | 403.168 | | 2018-09-21 | 00:00:00 | 45,00 | 45,50 | 43,46 | 44,90 | 1.025.073 | | 2018-09-24 | 00:00:00 | 46,98 | 47,38 | 45,50 | 46,80 | 258.616 | | 2018-09-25 | 00:00:00 | 47,46 | 47,46 | 46,00 | 46,64 | 496.044 | | 2018-09-26 | 00:00:00 | 45,82 | 47,62 | 45,48 | 45,50 | 463.056 | | 2018-09-27 | 00:00:00 | 44,00 | 46,98 | 42,34 | 43,10 | 514.477 | | 2018-09-28 | 00:00:00 | 44,18 | 44,18 | 42,38 | 43,92 | 271.092 | | 2018-10-01 | 00:00:00 | 43,00 | 44,94 | 43,00 | 43,32 | 183.973 | | 2018-10-02 | 00:00:00 | 41,62 | 48,36 | 41,62 | 48,20 | 1.466.177 | | 2018-10-03 | 00:00:00 | 48,20 | 49,40 | 45,10 | 48,52 | 483.471 | | 2018-10-04 | 00:00:00 | 48,90 | 48,90 | 47,54 | 47,90 | 310.011 | | | << < 81 82 83 84 > >> |
|
