Premium
Lumina Gold Corp (LUM)
TSXV
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 | -0.03 | -6.12244897959 | 0.49 | 0.49 | 0.455 | 131409 | 0.47611824 | CS |
| 4 | -0.035 | -7.07070707071 | 0.495 | 0.53 | 0.455 | 103910 | 0.48905272 | CS |
| 12 | -0.09 | -16.3636363636 | 0.55 | 0.63 | 0.455 | 119062 | 0.5278455 | CS |
| 26 | -0.11 | -19.298245614 | 0.57 | 0.63 | 0.425 | 106431 | 0.52126383 | CS |
| 52 | 0.045 | 10.843373494 | 0.415 | 0.63 | 0.345 | 102129 | 0.52458581 | CS |
| 156 | -0.15 | -24.5901639344 | 0.61 | 0.71 | 0.23 | 77362 | 0.4967584 | CS |
| 260 | -0.12 | -20.6896551724 | 0.58 | 1.19 | 0.23 | 126265 | 0.67662389 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1735069200 | 0.47 | 0.01 | 2.17 | 0.465 | 0.47 | 0.465 | 14500 |
| 1734993600 | 0.46 | -0.015 | -3.16 | 0.465 | 0.47 | 0.455 | 75171 |
| 1734734400 | 0.475 | 0.01 | 2.15 | 0.47 | 0.475 | 0.46 | 111528 |
| 1734648000 | 0.465 | -0.005 | -1.06 | 0.455 | 0.47 | 0.455 | 79691 |
| 1734561600 | 0.47 | -0.02 | -4.08 | 0.49 | 0.49 | 0.46 | 160030 |
| 1734475200 | 0.49 | 0.005 | 1.03 | 0.49 | 0.49 | 0.47 | 230624 |
| 1734388800 | 0.485 | -0.01 | -2.02 | 0.495 | 0.5 | 0.48 | 52100 |
| 1734129600 | 0.495 | 0 | 0.00 | 0.51 | 0.51 | 0.485 | 158500 |
| 1734043200 | 0.495 | 0 | 0.00 | 0.5 | 0.5 | 0.49 | 26505 |
| 1733956800 | 0.495 | 0 | 0.00 | 0.49 | 0.495 | 0.47 | 180999 |
| 1733870400 | 0.495 | 0 | 0.00 | 0.5 | 0.5 | 0.49 | 90540 |
| 1733784000 | 0.495 | 0.025 | 5.32 | 0.47 | 0.5 | 0.47 | 153060 |
| 1733524800 | 0.47 | -0.025 | -5.05 | 0.49 | 0.49 | 0.465 | 146721 |
| 1733438400 | 0.495 | -0.005 | -1.00 | 0.5 | 0.5 | 0.49 | 43651 |
| 1733352000 | 0.5 | -0.01 | -1.96 | 0.52 | 0.52 | 0.49 | 62934 |
| 1733265600 | 0.51 | 0 | 0.00 | 0.5 | 0.51 | 0.5 | 27300 |
| 1733179200 | 0.51 | 0 | 0.00 | 0.5 | 0.52 | 0.5 | 43750 |
| 1732920000 | 0.51 | 0 | 0.00 | 0.52 | 0.52 | 0.51 | 47681 |
| 1732833600 | 0.51 | -0.01 | -1.92 | 0.53 | 0.53 | 0.51 | 8723 |
| 1732747200 | 0.52 | 0.03 | 6.12 | 0.5 | 0.53 | 0.5 | 130084 |
| 1732660800 | 0.49 | -0.005 | -1.01 | 0.495 | 0.5 | 0.49 | 248600 |
| 1732574400 | 0.495 | 0.005 | 1.02 | 0.49 | 0.495 | 0.48 | 30340 |
| 1732315200 | 0.49 | -0.01 | -2.00 | 0.5 | 0.5 | 0.49 | 40758 |
| 1732228800 | 0.5 | 0 | 0.00 | 0.51 | 0.51 | 0.49 | 140053 |
| 1732142400 | 0.5 | 0 | 0.00 | 0.5 | 0.5 | 0.495 | 55493 |
| 1732056000 | 0.5 | -0.01 | -1.96 | 0.52 | 0.52 | 0.5 | 86370 |
| 1731969600 | 0.51 | 0.015 | 3.03 | 0.5 | 0.52 | 0.5 | 63500 |
| 1731710400 | 0.495 | 0.005 | 1.02 | 0.49 | 0.51 | 0.49 | 139426 |
| 1731624000 | 0.49 | 0.01 | 2.08 | 0.48 | 0.495 | 0.475 | 129500 |
| 1731537600 | 0.48 | -0.005 | -1.03 | 0.49 | 0.5 | 0.475 | 149716 |
| 1731451200 | 0.485 | -0.01 | -2.02 | 0.495 | 0.495 | 0.48 | 74428 |
| 1731364800 | 0.495 | -0.025 | -4.81 | 0.51 | 0.51 | 0.49 | 167331 |
| 1731105600 | 0.52 | -0.01 | -1.89 | 0.52 | 0.54 | 0.51 | 135770 |
| 1731019200 | 0.53 | 0.03 | 6.00 | 0.5 | 0.53 | 0.49 | 137921 |
| 1730932800 | 0.5 | -0.02 | -3.85 | 0.52 | 0.52 | 0.5 | 167905 |
| 1730846400 | 0.52 | -0.01 | -1.89 | 0.52 | 0.53 | 0.52 | 43936 |
| 1730760000 | 0.53 | 0 | 0.00 | 0.52 | 0.53 | 0.52 | 46525 |
| 1730497200 | 0.53 | 0.01 | 1.92 | 0.52 | 0.53 | 0.51 | 86830 |
| 1730410800 | 0.52 | -0.03 | -5.45 | 0.54 | 0.54 | 0.51 | 130024 |
| 1730324400 | 0.55 | -0.02 | -3.51 | 0.58 | 0.58 | 0.55 | 140026 |
| 1730238000 | 0.5699999 | -0.01 | -1.72 | 0.59 | 0.59 | 0.5699999 | 96928 |
| 1730151600 | 0.58 | 0 | 0.00 | 0.59 | 0.59 | 0.58 | 97111 |
| 1729892400 | 0.58 | -0.01 | -1.69 | 0.59 | 0.59 | 0.56 | 192770 |
| 1729806000 | 0.59 | 0 | 0.00 | 0.6 | 0.6 | 0.58 | 20400 |
| 1729719600 | 0.59 | -0.01 | -1.67 | 0.6 | 0.6 | 0.58 | 126787 |
| 1729633200 | 0.6 | -0.01 | -1.64 | 0.61 | 0.63 | 0.6 | 239574 |
| 1729546800 | 0.61 | 0.01 | 1.67 | 0.6 | 0.62 | 0.6 | 101352 |
| 1729287600 | 0.6 | 0.02 | 3.45 | 0.5699999 | 0.6 | 0.5699999 | 149301 |
| 1729201200 | 0.58 | 0 | 0.00 | 0.58 | 0.59 | 0.56 | 236951 |
| 1729114800 | 0.58 | 0 | 0.00 | 0.5699999 | 0.58 | 0.5699999 | 87500 |
| 1729028400 | 0.58 | 0.0100001 | 1.75 | 0.58 | 0.59 | 0.5699999 | 312078 |
| 1728682800 | 0.5699999 | -0.01 | -1.72 | 0.58 | 0.58 | 0.5699999 | 253703 |
| 1728596400 | 0.58 | 0.06 | 11.54 | 0.53 | 0.58 | 0.53 | 188449 |
| 1728510000 | 0.52 | 0 | 0.00 | 0.52 | 0.52 | 0.52 | 0 |
| 1728423600 | 0.52 | -0.02 | -3.70 | 0.51 | 0.53 | 0.51 | 318625 |
| 1728337200 | 0.54 | 0.01 | 1.89 | 0.52 | 0.54 | 0.52 | 167514 |
| 1728078000 | 0.53 | -0.01 | -1.85 | 0.54 | 0.55 | 0.52 | 98843 |
| 1727991600 | 0.54 | 0.01 | 1.89 | 0.54 | 0.55 | 0.53 | 33500 |
| 1727905200 | 0.53 | -0.02 | -3.64 | 0.55 | 0.55 | 0.53 | 41626 |
| 1727818800 | 0.55 | 0.01 | 1.85 | 0.55 | 0.55 | 0.53 | 98536 |
| 1727732400 | 0.54 | 0 | 0.00 | 0.54 | 0.54 | 0.54 | 0 |
| 1727473200 | 0.54 | -0.02 | -3.57 | 0.56 | 0.56 | 0.54 | 94415 |
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
