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 | 0.08 | 0.65306122449 | 12.25 | 12.54 | 11.76 | 2227095 | 12.21163479 | CS |
| 4 | 0.01 | 0.0811688311688 | 12.32 | 12.75 | 11.03 | 2464544 | 11.99965104 | CS |
| 12 | -1.81 | -12.8005657709 | 14.14 | 14.43 | 11.03 | 2264476 | 12.59930944 | CS |
| 26 | -0.56 | -4.34445306439 | 12.89 | 15.01 | 11.03 | 2372002 | 13.08301185 | CS |
| 52 | 1.33 | 12.0909090909 | 11 | 17.97 | 10.56 | 2444703 | 13.83476365 | CS |
| 156 | 0.43 | 3.61344537815 | 11.9 | 17.97 | 6.24 | 2668042 | 10.61423802 | CS |
| 260 | 4.98 | 67.7551020408 | 7.35 | 17.97 | 4.08 | 2535261 | 10.29899361 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1739572800 | 12.33 | -0.04 | -0.32 | 12.4 | 12.54 | 12.25 | 1514523 |
| 1739486400 | 12.37 | 0.12 | 0.98 | 12.31 | 12.37 | 12.05 | 1825553 |
| 1739400000 | 12.25 | 0.13 | 1.07 | 12.23 | 12.4 | 12.12 | 1328087 |
| 1739313600 | 12.12 | -0.09 | -0.74 | 11.93 | 12.24 | 11.76 | 4117708 |
| 1739227200 | 12.21 | -0.02 | -0.16 | 12.33 | 12.4 | 12.11 | 1684831 |
| 1738968000 | 12.23 | 0.25 | 2.09 | 12.25 | 12.47 | 12.1 | 2179295 |
| 1738881600 | 11.98 | 0.16 | 1.35 | 12.11 | 12.28 | 11.82 | 1812101 |
| 1738795200 | 11.82 | 0.15 | 1.29 | 11.5 | 11.82 | 11.39 | 2475713 |
| 1738708800 | 11.67 | 0.55 | 4.95 | 11.27 | 11.8 | 11.27 | 2802901 |
| 1738622400 | 11.12 | -0.36 | -3.14 | 11.25 | 11.44 | 11.03 | 3038628 |
| 1738363200 | 11.48 | -0.26 | -2.21 | 11.75 | 11.81 | 11.4 | 3220559 |
| 1738276800 | 11.74 | -0.06 | -0.51 | 12.03 | 12.22 | 11.62 | 3025921 |
| 1738190400 | 11.8 | 0.1 | 0.85 | 11.59 | 11.95 | 11.59 | 1965485 |
| 1738104000 | 11.7 | -0.32 | -2.66 | 11.6 | 11.75 | 11.32 | 3402428 |
| 1738017600 | 12.02 | -0.4 | -3.22 | 12.09 | 12.17 | 11.83 | 1810934 |
| 1737758400 | 12.42 | 0.2 | 1.64 | 12.34 | 12.48 | 12.25 | 1900552 |
| 1737672000 | 12.22 | 0.13 | 1.08 | 12.13 | 12.31 | 11.98 | 2054091 |
| 1737585600 | 12.09 | -0.53 | -4.20 | 12.62 | 12.65 | 12.04 | 2491451 |
| 1737499200 | 12.62 | -0.13 | -1.02 | 12.63 | 12.74 | 12.49 | 4226533 |
| 1737412800 | 12.75 | 0.49 | 4.00 | 12.43 | 12.75 | 12.41 | 877312 |
| 1737153600 | 12.26 | -0.18 | -1.45 | 12.32 | 12.55 | 12.22 | 3050793 |
| 1737067200 | 12.44 | -0.02 | -0.16 | 12.51 | 12.66 | 12.38 | 1977110 |
| 1736980800 | 12.46 | 0.24 | 1.96 | 12.49 | 12.82 | 12.2 | 6481041 |
| 1736894400 | 12.22 | 0.09 | 0.74 | 12.39 | 12.5 | 12.07 | 2571444 |
| 1736808000 | 12.13 | -0.29 | -2.33 | 12.35 | 12.49 | 12.06 | 1436168 |
| 1736548800 | 12.42 | -0.52 | -4.02 | 12.95 | 12.97 | 12.38 | 1833014 |
| 1736462400 | 12.94 | 0.33 | 2.62 | 12.77 | 12.99 | 12.77 | 1032782 |
| 1736376000 | 12.61 | 0.03 | 0.24 | 12.53 | 12.71 | 12.38 | 3748136 |
| 1736289600 | 12.58 | -0.26 | -2.02 | 12.87 | 12.98 | 12.55 | 2116641 |
| 1736203200 | 12.84 | 0.31 | 2.47 | 12.59 | 13.15 | 12.59 | 2898243 |
| 1735944000 | 12.53 | -0.04 | -0.32 | 12.67 | 12.83 | 12.39 | 1465406 |
| 1735857600 | 12.57 | 0.2 | 1.62 | 12.65 | 12.82 | 12.43 | 1506592 |
| 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 |
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
