Premium
Lundin Mining Corporation (LUN)
TSX
Hot Features
Surveillez plusieurs cotations en temps réel des principales bourses, telles que Euronext Paris, NASDAQ, NYSE, AMEX, Bovespa et plus encore.
| Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.16 | 1.28928283642 | 12.41 | 12.82 | 12.15 | 1183161 | 12.35795093 | CS |
| 4 | -1.46 | -10.4062722737 | 14.03 | 14.43 | 11.85 | 1996886 | 12.76570819 | CS |
| 12 | -1.58 | -11.1660777385 | 14.15 | 15.01 | 11.85 | 2063809 | 13.62190128 | CS |
| 26 | -2.78 | -18.1107491857 | 15.35 | 16.31 | 11.22 | 2202639 | 13.52713172 | CS |
| 52 | 1.85 | 17.2574626866 | 10.72 | 17.97 | 9.85 | 2316769 | 13.79479347 | CS |
| 156 | 2.5 | 24.8262164846 | 10.07 | 17.97 | 6.24 | 2646152 | 10.55905653 | CS |
| 260 | 4.71 | 59.9236641221 | 7.86 | 17.97 | 4.08 | 2514994 | 10.22344281 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1735857600 | 12.37 | 0 | 0.00 | 12.37 | 12.37 | 12.37 | 0 |
| 1735684800 | 12.37 | 0.16 | 1.31 | 12.26 | 12.42 | 12.15 | 1015642 |
| 1735598400 | 12.21 | -0.3 | -2.40 | 12.34 | 12.38 | 12.18 | 1325019 |
| 1735339200 | 12.51 | 0.1 | 0.81 | 12.41 | 12.69 | 12.36 | 1208822 |
| 1735069200 | 12.41 | -0.06 | -0.48 | 12.55 | 12.75 | 12.35 | 449300 |
| 1734993600 | 12.47 | 0.12 | 0.97 | 12.29 | 12.6 | 12.28 | 1796704 |
| 1734734400 | 12.35 | 0.42 | 3.52 | 11.85 | 12.44 | 11.85 | 3438983 |
| 1734648000 | 11.93 | 0.03 | 0.25 | 11.94 | 12.31 | 11.88 | 3039948 |
| 1734561600 | 11.9 | -0.39 | -3.17 | 12.42 | 12.5 | 11.86 | 1782362 |
| 1734475200 | 12.29 | -0.24 | -1.92 | 12.35 | 12.51 | 12.14 | 2251546 |
| 1734388800 | 12.53 | -0.29 | -2.26 | 12.88 | 12.96 | 12.5 | 1394109 |
| 1734129600 | 12.82 | -0.05 | -0.39 | 12.96 | 13.05 | 12.72 | 1805163 |
| 1734043200 | 12.87 | -0.14 | -1.08 | 13.04 | 13.2 | 12.81 | 2337158 |
| 1733956800 | 13.01 | -0.31 | -2.33 | 13.36 | 13.48 | 12.89 | 3538283 |
| 1733870400 | 13.32 | -0.46 | -3.34 | 13.62 | 13.63 | 13.24 | 2425651 |
| 1733784000 | 13.78 | 0.04 | 0.29 | 14.35 | 14.43 | 13.66 | 3147491 |
| 1733524800 | 13.74 | -0.29 | -2.07 | 14 | 14.09 | 13.71 | 1631767 |
| 1733438400 | 14.03 | 0.02 | 0.14 | 14.03 | 14.14 | 13.88 | 1359118 |
| 1733352000 | 14.01 | -0.04 | -0.28 | 14.07 | 14.1 | 13.87 | 1470613 |
| 1733265600 | 14.05 | 0.31 | 2.26 | 13.98 | 14.09 | 13.72 | 2139241 |
| 1733179200 | 13.74 | 0 | 0.00 | 13.74 | 13.92 | 13.51 | 1662760 |
| 1732920000 | 13.74 | 0.02 | 0.15 | 13.78 | 13.79 | 13.59 | 1277635 |
| 1732833600 | 13.72 | -0.07 | -0.51 | 13.72 | 13.85 | 13.59 | 265492 |
| 1732747200 | 13.79 | 0.11 | 0.80 | 13.8 | 14.1 | 13.61 | 2364519 |
| 1732660800 | 13.68 | -0.61 | -4.27 | 14.08 | 14.08 | 13.56 | 2333152 |
| 1732574400 | 14.29 | 0.15 | 1.06 | 14.2 | 14.37 | 13.86 | 5696145 |
| 1732315200 | 14.14 | 0.01 | 0.07 | 14.14 | 14.18 | 13.98 | 1561058 |
| 1732228800 | 14.13 | -0.06 | -0.42 | 14.11 | 14.25 | 13.96 | 1631084 |
| 1732142400 | 14.19 | -0.05 | -0.35 | 14.31 | 14.43 | 14.13 | 2084007 |
| 1732056000 | 14.24 | 0.26 | 1.86 | 13.81 | 14.26 | 13.81 | 1589834 |
| 1731969600 | 13.98 | 0.41 | 3.02 | 13.65 | 14.01 | 13.43 | 2699497 |
| 1731710400 | 13.57 | 0.13 | 0.97 | 13.48 | 13.77 | 13.45 | 2128279 |
| 1731624000 | 13.44 | 0.45 | 3.46 | 13.11 | 13.79 | 12.94 | 2775114 |
| 1731537600 | 12.99 | -0.46 | -3.42 | 13.4 | 13.6 | 12.95 | 2709585 |
| 1731451200 | 13.45 | -0.26 | -1.90 | 13.51 | 13.56 | 13.21 | 2255124 |
| 1731364800 | 13.71 | -0.18 | -1.30 | 13.73 | 13.81 | 13.55 | 1581614 |
| 1731105600 | 13.89 | -0.56 | -3.88 | 13.92 | 13.99 | 13.56 | 2596637 |
| 1731019200 | 14.45 | 0.8 | 5.86 | 13.99 | 14.5 | 13.97 | 2124850 |
| 1730932800 | 13.65 | -0.19 | -1.37 | 13.28 | 13.75 | 12.85 | 2932391 |
| 1730846400 | 13.84 | 0.16 | 1.17 | 13.74 | 13.84 | 13.6 | 1651652 |
| 1730760000 | 13.68 | 0 | 0.00 | 13.74 | 13.96 | 13.61 | 3147655 |
| 1730497200 | 13.68 | 0.14 | 1.03 | 13.69 | 13.83 | 13.57 | 1468785 |
| 1730410800 | 13.54 | -0.94 | -6.49 | 13.95 | 13.95 | 13.44 | 6140093 |
| 1730324400 | 14.48 | -0.29 | -1.96 | 14.62 | 14.79 | 14.29 | 2445814 |
| 1730238000 | 14.77 | 0.6 | 4.23 | 14.26 | 15.01 | 14.11 | 3887043 |
| 1730151600 | 14.17 | 0 | 0.00 | 14.19 | 14.36 | 14 | 1909540 |
| 1729892400 | 14.17 | 0.05 | 0.35 | 14.21 | 14.55 | 14.12 | 1856585 |
| 1729806000 | 14.12 | -0.2 | -1.40 | 14.37 | 14.48 | 13.85 | 1126213 |
| 1729719600 | 14.32 | -0.14 | -0.97 | 14.29 | 14.38 | 14.02 | 1500329 |
| 1729633200 | 14.46 | 0.13 | 0.91 | 14.46 | 14.49 | 14.2 | 999057 |
| 1729546800 | 14.33 | -0.14 | -0.97 | 14.47 | 14.5 | 14.15 | 812178 |
| 1729287600 | 14.47 | 0.32 | 2.26 | 14.45 | 14.57 | 14.3 | 1011270 |
| 1729201200 | 14.15 | -0.29 | -2.01 | 14.4 | 14.4 | 14.12 | 1271368 |
| 1729114800 | 14.44 | 0.38 | 2.70 | 14.13 | 14.46 | 14.13 | 1378791 |
| 1729028400 | 14.06 | -0.53 | -3.63 | 14.36 | 14.36 | 13.94 | 2019934 |
| 1728682800 | 14.59 | 0.14 | 0.97 | 14.49 | 14.77 | 14.48 | 1677781 |
| 1728596400 | 14.45 | 0.29 | 2.05 | 14.15 | 14.54 | 14.15 | 1443527 |
| 1728510000 | 14.16 | 0.31 | 2.24 | 13.75 | 14.22 | 13.71 | 1790391 |
| 1728423600 | 13.85 | -0.46 | -3.21 | 13.95 | 13.95 | 13.52 | 2166575 |
| 1728337200 | 14.31 | -0.11 | -0.76 | 14.31 | 14.5 | 14.21 | 1840025 |
| 1728078000 | 14.42 | 0.46 | 3.30 | 14.22 | 14.5 | 14.14 | 1434864 |
| 1727991600 | 13.96 | -0.51 | -3.52 | 14.18 | 14.18 | 13.92 | 917341 |
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
