Premium
Lundin Gold Inc (F1YN)
TG
Hot Features
Inscrivez-vous gratuitement pour obtenir des cotations en temps réel, des graphiques interactifs, un flux d'options en direct et plus encore.
| Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.65 | 3.1175059952 | 20.85 | 21.7 | 20.25 | 1333 | 20.68582146 | DE |
| 4 | -2.1 | -8.89830508475 | 23.6 | 24.05 | 20.25 | 1486 | 21.68321291 | DE |
| 12 | -0.4 | -1.82648401826 | 21.9 | 24.5 | 19.54 | 4007 | 21.91126225 | DE |
| 26 | 7.86 | 57.6246334311 | 13.64 | 24.5 | 13.64 | 3099 | 19.85972367 | DE |
| 52 | 10.68 | 98.7060998152 | 10.82 | 24.5 | 9.8 | 2351 | 17.49673886 | DE |
| 156 | 10.5 | 95.4545454545 | 11 | 24.5 | 9.8 | 2096 | 16.53513566 | DE |
| 260 | 10.5 | 95.4545454545 | 11 | 24.5 | 9.8 | 2096 | 16.53513566 | DE |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1735939620 | 21.35 | -0.35 | -1.61 | 21.5 | 21.6 | 21.35 | 1811 |
| 1735853220 | 21.7 | 1.1 | 5.34 | 20.45 | 21.7 | 20.45 | 312 |
| 1735594020 | 20.6 | 0 | 0.00 | 20.6 | 20.6 | 20.35 | 1056 |
| 1735334820 | 20.6 | -0.5 | -2.37 | 20.85 | 20.85 | 20.25 | 2631 |
| 1734989220 | 21.1 | 0.45 | 2.18 | 20.8 | 21.1 | 20.7 | 1081 |
| 1734730020 | 20.649999 | -0.05 | -0.24 | 20.7 | 20.7 | 20.399999 | 509 |
| 1734643620 | 20.7 | 0.1 | 0.49 | 20.55 | 20.85 | 20.55 | 1413 |
| 1734557220 | 20.6 | -0.45 | -2.14 | 20.95 | 20.95 | 20.6 | 1528 |
| 1734470820 | 21.05 | 0.1 | 0.48 | 21.05 | 21.05 | 20.7 | 2374 |
| 1734384420 | 20.95 | 0 | 0.00 | 21 | 21.35 | 20.95 | 1010 |
| 1734125220 | 20.95 | -0.45 | -2.10 | 21.35 | 21.35 | 20.6 | 2362 |
| 1734038820 | 21.399999 | -0.85 | -3.82 | 22.1 | 22.1 | 21.35 | 533 |
| 1733952420 | 22.25 | -0.25 | -1.11 | 22.4 | 22.6 | 21.8 | 1275 |
| 1733866020 | 22.5 | -1.5 | -6.25 | 23.85 | 23.85 | 22.5 | 1434 |
| 1733779620 | 24 | 0.75 | 3.23 | 23.6 | 24.05 | 23.6 | 3925 |
| 1733520420 | 23.25 | -0.25 | -1.06 | 23.6 | 23.6 | 23.05 | 848 |
| 1733434020 | 23.5 | -0.1 | -0.42 | 23.6 | 23.6 | 23.5 | 315 |
| 1733347620 | 23.6 | 0.65 | 2.83 | 23 | 23.75 | 22.85 | 3700 |
| 1733261220 | 22.95 | 0.45 | 2.00 | 22.5 | 23.05 | 22.5 | 2971 |
| 1733174820 | 22.5 | 0.65 | 2.97 | 21.95 | 22.5 | 21.85 | 981 |
| 1732915620 | 21.85 | -0.35 | -1.58 | 22.05 | 22.3 | 21.85 | 1025 |
| 1732829220 | 22.2 | 0.25 | 1.14 | 22.1 | 22.2 | 22.1 | 208 |
| 1732742820 | 21.95 | 0 | 0.00 | 21.85 | 22.05 | 21.8 | 2396 |
| 1732656420 | 21.95 | 0.4 | 1.86 | 21.5 | 21.95 | 21.25 | 1425 |
| 1732570020 | 21.55 | -1.4 | -6.10 | 22.85 | 22.85 | 21.1 | 2924 |
| 1732310820 | 22.95 | 0.55 | 2.46 | 22.55 | 23.3 | 22.25 | 4966 |
| 1732224420 | 22.4 | 0.7 | 3.23 | 22.25 | 22.5 | 22.2 | 921 |
| 1732138020 | 21.7 | 0.25 | 1.17 | 21.6 | 21.7 | 21.399999 | 792 |
| 1732051620 | 21.45 | 0.4 | 1.90 | 21.05 | 21.65 | 21.05 | 1691 |
| 1731965220 | 21.05 | 0.9 | 4.47 | 20.3 | 21.35 | 20.3 | 2290 |
| 1731705960 | 20.149999 | 0.05 | 0.25 | 20.149999 | 20.399999 | 20.05 | 3011 |
| 1731619560 | 20.1 | -0.5 | -2.43 | 20.5 | 20.5 | 19.8 | 7681 |
| 1731533160 | 20.6 | 0.8 | 4.04 | 20.45 | 21.1 | 20.45 | 1179 |
| 1731446820 | 19.8 | -1.1 | -5.26 | 20.7 | 20.7 | 19.8 | 27301 |
| 1731360420 | 20.899999 | -0.8 | -3.69 | 21.65 | 21.85 | 20.399999 | 7072 |
| 1731101220 | 21.7 | 0.2 | 0.93 | 21.45 | 21.7 | 21.149999 | 3239 |
| 1731014760 | 21.5 | 0.75 | 3.61 | 20.75 | 21.5 | 20.149999 | 2610 |
| 1730928360 | 20.75 | -1.15 | -5.25 | 21.75 | 21.9 | 19.54 | 9559 |
| 1730841960 | 21.9 | 0.25 | 1.15 | 22.05 | 22.15 | 21.7 | 958 |
| 1730755560 | 21.65 | 0.15 | 0.70 | 21.5 | 22.15 | 21.5 | 6786 |
| 1730496360 | 21.5 | -0.6 | -2.71 | 22.2 | 22.6 | 21.5 | 7558 |
| 1730409960 | 22.1 | -0.7 | -3.07 | 22.35 | 22.65 | 21.95 | 8873 |
| 1730323560 | 22.8 | 0.05 | 0.22 | 22.9 | 23.25 | 22.3 | 4082 |
| 1730237160 | 22.75 | 0.5 | 2.25 | 22.3 | 22.95 | 22.1 | 1449 |
| 1730150760 | 22.25 | -0.6 | -2.63 | 22.8 | 22.8 | 22.15 | 2928 |
| 1729888020 | 22.85 | -0.1 | -0.44 | 23.35 | 23.35 | 22.85 | 1731 |
| 1729801560 | 22.95 | -0.2 | -0.86 | 23.2 | 23.7 | 22.65 | 7289 |
| 1729715160 | 23.15 | -0.25 | -1.07 | 23.4 | 23.55 | 23.1 | 2129 |
| 1729628760 | 23.4 | 0 | 0.00 | 23.5 | 23.85 | 23.3 | 4660 |
| 1729542360 | 23.4 | 0 | 0.00 | 23.35 | 24.5 | 23.35 | 37580 |
| 1729283160 | 23.4 | 1.15 | 5.17 | 22.15 | 23.4 | 22.15 | 4140 |
| 1729196760 | 22.25 | 0.25 | 1.14 | 22.05 | 22.45 | 22.05 | 3376 |
| 1729110360 | 22 | -0.15 | -0.68 | 22.15 | 22.55 | 21.95 | 2121 |
| 1729023960 | 22.15 | -0.5 | -2.21 | 22.6 | 22.6 | 21.65 | 3171 |
| 1728937620 | 22.65 | 1 | 4.62 | 21.75 | 22.65 | 21.75 | 8585 |
| 1728678360 | 21.65 | -0.1 | -0.46 | 21.9 | 22.15 | 21.65 | 2395 |
| 1728591960 | 21.75 | 0.7 | 3.33 | 21.1 | 21.75 | 21.1 | 1126 |
| 1728505560 | 21.05 | 0.25 | 1.20 | 20.95 | 21.2 | 20.649999 | 2207 |
| 1728419160 | 20.8 | -0.05 | -0.24 | 20.55 | 20.8 | 20.399999 | 3801 |
| 1728332760 | 20.85 | -0.4 | -1.88 | 21.2 | 21.25 | 20.5 | 1769 |
Les dernières valeurs consultées apparaîtront dans cette boîte, vous permettant de choisir facilement les titres vus auparavant.
Assistance: support@advfn.fr
En accédant aux services disponibles de ADVFN, vous acceptez les Conditions Générales de ADVFN Conditions Générales
