Premium
Lundin Mining Corp. (GXD)
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 | -0.845 | -9.81416957027 | 8.61 | 8.68 | 7.695 | 2595 | 7.93720154 | DE |
| 4 | -0.04 | -0.512491992313 | 7.805 | 8.68 | 7.31 | 3333 | 8.05917194 | DE |
| 12 | -1.705 | -18.0042238648 | 9.47 | 10 | 7.31 | 2196 | 8.16852383 | DE |
| 26 | -1.625 | -17.3056443024 | 9.39 | 10 | 7.31 | 2402 | 8.5745358 | DE |
| 52 | 0.37 | 5.00338066261 | 7.395 | 12.05 | 7.2 | 2440 | 9.29834043 | DE |
| 156 | 0.555 | 7.69764216366 | 7.21 | 12.05 | 5.53 | 2291 | 8.57801595 | DE |
| 260 | 0.555 | 7.69764216366 | 7.21 | 12.05 | 5.53 | 2291 | 8.57801595 | DE |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1740691620 | 7.75 | -0.17 | -2.15 | 7.945 | 7.945 | 7.72 | 2831 |
| 1740605220 | 7.92 | 0.02 | 0.25 | 7.88 | 8.095 | 7.855 | 4625 |
| 1740518820 | 7.9 | -0.32 | -3.83 | 8.065 | 8.13 | 7.695 | 1361 |
| 1740432420 | 8.215 | 0.22 | 2.69 | 7.995 | 8.36 | 7.995 | 1856 |
| 1740173220 | 8 | -0.62 | -7.19 | 8.61 | 8.68 | 8 | 2302 |
| 1740086820 | 8.6199999 | 0.3 | 3.54 | 8.4 | 8.65 | 8.3 | 3823 |
| 1740000420 | 8.3249999 | -0.09 | -1.07 | 8.435 | 8.4499999 | 8.24 | 6472 |
| 1739914020 | 8.4149999 | 0.07 | 0.84 | 8.32 | 8.5 | 8.32 | 2376 |
| 1739827620 | 8.345 | 0.12 | 1.46 | 8.33 | 8.425 | 8.295 | 1155 |
| 1739568420 | 8.225 | 0.08 | 1.04 | 8.39 | 8.5 | 8.225 | 4330 |
| 1739482020 | 8.14 | -0.18 | -2.10 | 8.34 | 8.42 | 8.14 | 1496 |
| 1739395620 | 8.315 | 0.16 | 2.02 | 8.2449999 | 8.34 | 8.21 | 2877 |
| 1739309220 | 8.15 | -0.15 | -1.81 | 8.335 | 8.335 | 8.045 | 1158 |
| 1739222820 | 8.3 | 0.05 | 0.61 | 8.305 | 8.38 | 8.23 | 1383 |
| 1738963620 | 8.25 | 0.28 | 3.45 | 8.06 | 8.35 | 8.06 | 4155 |
| 1738877220 | 7.975 | 0.17 | 2.18 | 7.95 | 8.145 | 7.92 | 973 |
| 1738790820 | 7.805 | -0.06 | -0.76 | 7.96 | 8 | 7.6 | 4579 |
| 1738704420 | 7.865 | 0.46 | 6.21 | 7.48 | 7.88 | 7.455 | 15169 |
| 1738618020 | 7.405 | -0.31 | -3.96 | 7.6 | 7.625 | 7.31 | 2511 |
| 1738358820 | 7.71 | -0.31 | -3.87 | 7.805 | 8.1 | 7.69 | 1231 |
| 1738272420 | 8.02 | 0.15 | 1.97 | 7.855 | 8.02 | 7.855 | 465 |
| 1738186020 | 7.865 | 0.29 | 3.83 | 7.73 | 7.865 | 7.73 | 686 |
| 1738099620 | 7.575 | -0.44 | -5.49 | 7.99 | 7.99 | 7.575 | 5742 |
| 1738013220 | 8.015 | -0.23 | -2.73 | 8.16 | 8.16 | 7.84 | 1297 |
| 1737754020 | 8.24 | 0.13 | 1.60 | 8.2899999 | 8.385 | 8.185 | 1610 |
| 1737667620 | 8.11 | -0.03 | -0.37 | 8.14 | 8.17 | 8.1 | 1509 |
| 1737581220 | 8.14 | -0.27 | -3.21 | 8.39 | 8.39 | 8.1 | 4776 |
| 1737494820 | 8.41 | 0.13 | 1.51 | 8.485 | 8.5 | 8.385 | 1225 |
| 1737408420 | 8.285 | -0.11 | -1.31 | 8.285 | 8.285 | 8.285 | 70 |
| 1737149220 | 8.395 | -0.03 | -0.30 | 8.395 | 8.395 | 8.395 | 4 |
| 1737062820 | 8.42 | -0.27 | -3.05 | 8.4949999 | 8.63 | 8.41 | 1546 |
| 1736976420 | 8.685 | 0.47 | 5.66 | 8.345 | 8.685 | 8.345 | 420 |
| 1736890020 | 8.22 | -0.26 | -3.07 | 8.34 | 8.38 | 8.22 | 2240 |
| 1736803620 | 8.48 | -0.14 | -1.57 | 8.43 | 8.48 | 8.395 | 498 |
| 1736544420 | 8.615 | 0.09 | 1.06 | 8.6999999 | 8.715 | 8.615 | 304 |
| 1736458020 | 8.525 | 0.08 | 0.89 | 8.525 | 8.525 | 8.525 | 435 |
| 1736371620 | 8.4499999 | 0 | 0.00 | 8.47 | 8.47 | 8.39 | 1034 |
| 1736285220 | 8.4499999 | -0.25 | -2.87 | 8.6 | 8.61 | 8.4499999 | 1564 |
| 1736198820 | 8.6999999 | 0.28 | 3.33 | 8.455 | 8.6999999 | 8.455 | 3580 |
| 1735939620 | 8.42 | -0.19 | -2.15 | 8.58 | 8.58 | 8.42 | 2837 |
| 1735853220 | 8.605 | 0.28 | 3.36 | 8.4 | 8.605 | 8.395 | 1023 |
| 1735594020 | 8.3249999 | -0.04 | -0.48 | 8.4 | 8.4 | 8.25 | 1706 |
| 1735334820 | 8.365 | 0 | 0.00 | 8.375 | 8.44 | 8.27 | 1743 |
| 1734989220 | 8.365 | 0.14 | 1.64 | 8.26 | 8.4 | 8.1999999 | 6432 |
| 1734730020 | 8.23 | 0.17 | 2.05 | 8.0399999 | 8.3 | 8.0399999 | 616 |
| 1734643620 | 8.065 | 0.08 | 1.00 | 7.92 | 8.065 | 7.92 | 430 |
| 1734557220 | 7.985 | -0.28 | -3.39 | 8.275 | 8.3 | 7.985 | 2218 |
| 1734470820 | 8.265 | -0.18 | -2.07 | 8.4049999 | 8.4049999 | 8.085 | 1686 |
| 1734384420 | 8.44 | -0.18 | -2.03 | 8.755 | 8.7799999 | 8.44 | 1153 |
| 1734125220 | 8.615 | -0.05 | -0.52 | 8.68 | 8.68 | 8.56 | 1145 |
| 1734038820 | 8.66 | -0.07 | -0.74 | 8.735 | 8.85 | 8.66 | 1030 |
| 1733952420 | 8.725 | -0.48 | -5.16 | 8.9499999 | 8.9499999 | 8.725 | 444 |
| 1733866020 | 9.1999999 | -0.05 | -0.54 | 9.1999999 | 9.1999999 | 9.1999999 | 1000 |
| 1733779620 | 9.25 | 0.01 | 0.05 | 9.26 | 10 | 9.25 | 833 |
| 1733520420 | 9.2449999 | -0.1 | -1.02 | 9.47 | 9.47 | 9.2449999 | 823 |
| 1733434020 | 9.34 | -0.04 | -0.37 | 9.39 | 9.4499999 | 9.34 | 350 |
| 1733347620 | 9.375 | 0 | 0.00 | 9.375 | 9.375 | 9.375 | 0 |
| 1733261220 | 9.375 | 0.11 | 1.19 | 9.3699999 | 9.375 | 9.34 | 1216 |
| 1733174820 | 9.265 | 0.01 | 0.11 | 9.305 | 9.3699999 | 9.265 | 3284 |
| 1732915620 | 9.255 | 0.03 | 0.33 | 9.195 | 9.27 | 9.195 | 2363 |
| 1732829220 | 9.225 | 0 | 0.00 | 9.225 | 9.225 | 9.225 | 0 |
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
