Premium
Lundin Gold Inc (LUG)
TSX
Hot Features
Inscrivez-vous pour des alertes en temps réel, un portefeuille personnalisé et des mouvements de marché.
| Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.71 | 2.0119013885 | 35.29 | 36.66 | 34.07 | 234967 | 35.30985425 | CS |
| 4 | 4.02 | 12.5703564728 | 31.98 | 36.66 | 30.25 | 291914 | 33.76859198 | CS |
| 12 | 3.25 | 9.92366412214 | 32.75 | 36.66 | 29.43 | 315148 | 32.64489613 | CS |
| 26 | 12.73 | 54.705629566 | 23.27 | 36.66 | 21.51 | 329386 | 30.73197964 | CS |
| 52 | 20.12 | 126.700251889 | 15.88 | 36.66 | 14.23 | 291649 | 25.56362616 | CS |
| 156 | 27.02 | 300.890868597 | 8.98 | 36.66 | 7.8 | 288638 | 17.70562997 | CS |
| 260 | 26 | 260 | 10 | 36.66 | 5.82 | 312085 | 14.55604432 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1738363200 | 36 | -0.44 | -1.21 | 36.5 | 36.66 | 35.86 | 294077 |
| 1738276800 | 36.44 | 2.05 | 5.96 | 34.92 | 36.64 | 34.72 | 344930 |
| 1738190400 | 34.39 | -0.27 | -0.78 | 34.57 | 35.11 | 34.07 | 192054 |
| 1738104000 | 34.66 | 0 | 0.00 | 34.69 | 34.84 | 34.29 | 154400 |
| 1738017600 | 34.66 | -0.8 | -2.26 | 34.92 | 34.92 | 34.25 | 231763 |
| 1737758400 | 35.46 | 0.63 | 1.81 | 35.29 | 35.51 | 35.06 | 251690 |
| 1737672000 | 34.83 | -0.47 | -1.33 | 34.91 | 35.16 | 34.42 | 274310 |
| 1737585600 | 35.3 | 0.31 | 0.89 | 35.48 | 36.16 | 35.14 | 466667 |
| 1737499200 | 34.99 | 0.39 | 1.13 | 34.89 | 35.53 | 34.6 | 244100 |
| 1737412800 | 34.6 | 0.07 | 0.20 | 34.32 | 34.67 | 34.09 | 108071 |
| 1737153600 | 34.53 | 0.48 | 1.41 | 33.95 | 34.62 | 33.8 | 212890 |
| 1737067200 | 34.05 | 0.16 | 0.47 | 34.25 | 34.77 | 34 | 223018 |
| 1736980800 | 33.89 | -0.41 | -1.20 | 34.67 | 34.81 | 33.34 | 302816 |
| 1736894400 | 34.3 | 0.39 | 1.15 | 33.91 | 35.09 | 33.73 | 344724 |
| 1736808000 | 33.91 | 0.07 | 0.21 | 33.25 | 34.46 | 33.2 | 500954 |
| 1736548800 | 33.84 | 0.97 | 2.95 | 33.549999 | 34.25 | 32.83 | 448073 |
| 1736462400 | 32.869999 | 1.83 | 5.90 | 32.65 | 33.229999 | 32.299999 | 297599 |
| 1736376000 | 31.04 | 0.4 | 1.31 | 30.64 | 31.16 | 30.62 | 405730 |
| 1736289600 | 30.64 | 0.02 | 0.07 | 30.83 | 31.07 | 30.25 | 426235 |
| 1736203200 | 30.62 | -1.35 | -4.22 | 32.5 | 32.5 | 30.48 | 229540 |
| 1735944000 | 31.97 | 0.05 | 0.16 | 31.98 | 32.119999 | 31.58 | 178723 |
| 1735857600 | 31.92 | 1.26 | 4.11 | 31.17 | 32.07 | 31.17 | 193363 |
| 1735684800 | 30.66 | 0.19 | 0.62 | 30.32 | 30.94 | 30.04 | 234897 |
| 1735598400 | 30.47 | -0.53 | -1.71 | 30.74 | 30.88 | 30.19 | 141183 |
| 1735339200 | 31 | -0.12 | -0.39 | 30.93 | 31.1 | 30.31 | 171501 |
| 1735069200 | 31.12 | -0.31 | -0.99 | 31.5 | 31.5 | 31 | 54346 |
| 1734993600 | 31.43 | 0.24 | 0.77 | 31.01 | 31.46 | 30.67 | 185236 |
| 1734734400 | 31.19 | 0.29 | 0.94 | 30.81 | 31.45 | 30.69 | 938377 |
| 1734648000 | 30.9 | -0.07 | -0.23 | 31 | 31.42 | 30.59 | 376527 |
| 1734561600 | 30.97 | -0.53 | -1.68 | 31.32 | 32.049999 | 30.7 | 461856 |
| 1734475200 | 31.5 | -0.21 | -0.66 | 31.29 | 31.75 | 31 | 368656 |
| 1734388800 | 31.71 | 0.33 | 1.05 | 31.36 | 31.88 | 31.25 | 293713 |
| 1734129600 | 31.38 | -0.54 | -1.69 | 31.59 | 31.98 | 30.8 | 428800 |
| 1734043200 | 31.92 | -1.07 | -3.24 | 32.35 | 32.479999 | 31.66 | 319809 |
| 1733956800 | 32.99 | -0.76 | -2.25 | 33.7 | 33.75 | 32.64 | 705044 |
| 1733870400 | 33.75 | -1.71 | -4.82 | 34.6 | 34.77 | 33.509999 | 730608 |
| 1733784000 | 35.46 | 0.82 | 2.37 | 35.5 | 35.84 | 35.25 | 320585 |
| 1733524800 | 34.64 | -0.11 | -0.32 | 34.65 | 35.1 | 34.37 | 217256 |
| 1733438400 | 34.75 | -0.25 | -0.71 | 34.76 | 35.13 | 34.73 | 279327 |
| 1733352000 | 35 | 0.95 | 2.79 | 34.05 | 35.09 | 33.73 | 355533 |
| 1733265600 | 34.05 | 0.89 | 2.68 | 33.21 | 34.25 | 33.21 | 235438 |
| 1733179200 | 33.159999 | 0.6 | 1.84 | 32.6 | 33.21 | 32.46 | 425195 |
| 1732920000 | 32.56 | 0.08 | 0.25 | 32.65 | 32.97 | 32.25 | 164858 |
| 1732833600 | 32.479999 | -0.19 | -0.58 | 32.86 | 32.869999 | 32.259999 | 56862 |
| 1732747200 | 32.67 | 0.43 | 1.33 | 32.29 | 32.81 | 32.049999 | 230626 |
| 1732660800 | 32.24 | 0.46 | 1.45 | 31.63 | 32.35 | 31.59 | 308295 |
| 1732574400 | 31.78 | -1.52 | -4.56 | 32.369999 | 32.64 | 30.97 | 631388 |
| 1732315200 | 33.299999 | 0.42 | 1.28 | 33.17 | 33.409999 | 32.64 | 196530 |
| 1732228800 | 32.88 | 0.56 | 1.73 | 32.39 | 32.9 | 32.189999 | 316628 |
| 1732142400 | 32.32 | 0.47 | 1.48 | 32.189999 | 32.35 | 31.53 | 186460 |
| 1732056000 | 31.85 | 0.59 | 1.89 | 31.89 | 32.02 | 31.01 | 294081 |
| 1731969600 | 31.26 | 1.21 | 4.03 | 30.8 | 31.72 | 30.75 | 243717 |
| 1731710400 | 30.05 | 0.16 | 0.54 | 29.97 | 30.45 | 29.88 | 321698 |
| 1731624000 | 29.89 | -0.5 | -1.65 | 29.83 | 30.12 | 29.43 | 306478 |
| 1731537600 | 30.39 | -0.08 | -0.26 | 30.61 | 31.39 | 30.35 | 374309 |
| 1731451200 | 30.47 | -0.34 | -1.10 | 30.47 | 30.7 | 29.84 | 433116 |
| 1731364800 | 30.81 | -1.86 | -5.69 | 31.64 | 31.87 | 30.48 | 314761 |
| 1731105600 | 32.67 | 0.76 | 2.38 | 32.75 | 32.799999 | 31.64 | 308072 |
| 1731019200 | 31.91 | 0.63 | 2.01 | 31.2 | 32.04 | 31.11 | 449039 |
| 1730932800 | 31.28 | -1.92 | -5.78 | 30 | 31.54 | 29.6 | 513389 |
| 1730846400 | 33.2 | 0.42 | 1.28 | 33.04 | 33.54 | 32.729999 | 297468 |
| 1730760000 | 32.78 | -0.58 | -1.74 | 33.189999 | 33.54 | 32.619999 | 300881 |
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
