Premium
Lundin Gold Inc (QX) (LUGDF)
USOTC
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 | 2.45 | 4.662226451 | 52.55 | 57.07 | 51.68 | 36860 | 53.10230724 | CS |
| 4 | -9.79 | -15.1103565365 | 64.79 | 64.79 | 51.68 | 44201 | 55.97704651 | CS |
| 12 | -31.68 | -36.5482233503 | 86.68 | 86.68 | 51.68 | 53644 | 65.71885313 | CS |
| 26 | -29.7028 | -35.0670816077 | 84.7028 | 95.47 | 51.68 | 52577 | 73.4691784 | CS |
| 52 | 2.28 | 4.32473444613 | 52.72 | 95.47 | 45.49 | 63536 | 69.12436655 | CS |
| 156 | 44.27 | 412.581547064 | 10.73 | 95.47 | 10.24 | 40571 | 51.11754904 | CS |
| 260 | 46.45 | 543.274853801 | 8.55 | 95.47 | 6.07 | 31287 | 49.10716057 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1782854880 | 53.97 | -0.16 | -0.30 | 55 | 55 | 52.5 | 23090 |
| 1782768300 | 54.13 | -0.38 | -0.70 | 54.91 | 54.91 | 52.88 | 20874 |
| 1782509280 | 54.51 | 0.69 | 1.28 | 52.02 | 55.594 | 52.02 | 32778 |
| 1782422460 | 53.82 | 2.06 | 3.98 | 53.61 | 54.45 | 52.8 | 27546 |
| 1782336000 | 51.76 | -2 | -3.72 | 52.55 | 53.035 | 51.68 | 80010 |
| 1782250140 | 53.76 | -2.95 | -5.20 | 56.2 | 56.2 | 53.4 | 47050 |
| 1782163500 | 56.71 | -0.55 | -0.96 | 56.32 | 58.42 | 56.32 | 20890 |
| 1781818140 | 57.261 | -0.24 | -0.42 | 59.52 | 60.04 | 56.294 | 33385 |
| 1781731740 | 57.5 | -3.41 | -5.59 | 55.14 | 61.83 | 55.14 | 39737 |
| 1781645340 | 60.9075 | 2.64 | 4.53 | 60.66 | 61.388 | 59.9089 | 70214 |
| 1781558940 | 58.27 | 3.37 | 6.14 | 57 | 60.34 | 57 | 23655 |
| 1781299740 | 54.8996 | 1.01 | 1.88 | 55.4432 | 56.31 | 53.7 | 34060 |
| 1781213220 | 53.885 | 0.57 | 1.08 | 52.3076 | 54 | 52.3005 | 23572 |
| 1781126940 | 53.31 | -1.66 | -3.02 | 55 | 55 | 51.92 | 129356 |
| 1781040540 | 54.97 | -0.99 | -1.77 | 55.99 | 56.87 | 52.54 | 47114 |
| 1780954140 | 55.96 | -0.09 | -0.17 | 56.2 | 56.67 | 55.58 | 52618 |
| 1780694940 | 56.0542 | -5.04 | -8.24 | 59.7588 | 59.7588 | 55.75 | 33040 |
| 1780608540 | 61.09 | -1.18 | -1.89 | 62.31 | 62.31 | 60.12 | 36156 |
| 1780522140 | 62.27 | -2.59 | -3.99 | 64.79 | 64.79 | 62.21 | 64666 |
| 1780435740 | 64.86 | 0.63 | 0.98 | 64.209999 | 65.5 | 63.34 | 127985 |
| 1780349340 | 64.23 | -2.46 | -3.69 | 66.3 | 67.5 | 62.695 | 105609 |
| 1780090080 | 66.69 | 4.06 | 6.49 | 67.9 | 67.91 | 62.7725 | 270312 |
| 1780003320 | 62.6271 | 1.71 | 2.80 | 61.27 | 63.13 | 60.45 | 69277 |
| 1779917340 | 60.92 | -2.98 | -4.66 | 61.26 | 63.69 | 60.92 | 39000 |
| 1779830940 | 63.9 | 2.23 | 3.62 | 62.5 | 64.03 | 62.34 | 18135 |
| 1779484920 | 61.6693 | -1.53 | -2.42 | 62.3442 | 63.232 | 61.6 | 59749 |
| 1779398880 | 63.1975 | -0.67 | -1.05 | 63.57 | 64.05 | 61.61 | 55303 |
| 1779312300 | 63.87 | 1.66 | 2.67 | 62.7 | 64.2881 | 62.36 | 52270 |
| 1779225660 | 62.208 | -1.85 | -2.89 | 63.02 | 63.02 | 60.95 | 56463 |
| 1779139740 | 64.06 | 0.96 | 1.52 | 63.979 | 70 | 63 | 11729 |
| 1778880000 | 63.1 | -5.52 | -8.04 | 67.64 | 67.64 | 63.1 | 76068 |
| 1778793900 | 68.62 | -1.85 | -2.63 | 70.27 | 70.27 | 67.864 | 45631 |
| 1778707380 | 70.47 | -0.2 | -0.28 | 70 | 70.76 | 68.82 | 67709 |
| 1778621340 | 70.67 | -0.67 | -0.94 | 71.32 | 71.87 | 68.6 | 55186 |
| 1778534940 | 71.34 | 0.59 | 0.83 | 70.92 | 72.25 | 69.87 | 32194 |
| 1778275200 | 70.75 | 2.88 | 4.24 | 68.1 | 71.36 | 68.1 | 56181 |
| 1778188800 | 67.87 | -1.58 | -2.28 | 72.5 | 72.8315 | 67.36 | 105524 |
| 1778102520 | 69.45 | 5.31 | 8.28 | 68.69 | 69.71 | 67.51 | 48990 |
| 1778016000 | 64.14 | -0.21 | -0.33 | 64.75 | 66.3 | 64.12 | 14236 |
| 1777930140 | 64.3507 | -2.1 | -3.16 | 65.069999 | 66 | 64.269999 | 137782 |
| 1777671000 | 66.45 | -0.51 | -0.76 | 65.76 | 67.17 | 65.76 | 44657 |
| 1777584540 | 66.959999 | 1.09 | 1.65 | 69.16 | 69.16 | 66.76 | 80943 |
| 1777498140 | 65.87 | -3.86 | -5.54 | 66.31 | 69.11 | 65.8375 | 70377 |
| 1777411800 | 69.73 | -3.22 | -4.41 | 71.24 | 71.5715 | 69.5 | 30240 |
| 1777325400 | 72.95 | -1.35 | -1.82 | 72.25 | 74 | 72.17 | 31298 |
| 1777065780 | 74.3 | -0.28 | -0.38 | 75 | 75.06 | 74.05 | 36358 |
| 1776979740 | 74.58 | -2.93 | -3.78 | 76.4 | 76.96 | 72.84 | 17895 |
| 1776893280 | 77.51 | 1.27 | 1.67 | 78.51 | 78.63 | 77.2 | 29396 |
| 1776806940 | 76.24 | -8.1 | -9.60 | 84.14 | 84.14 | 76.24 | 54452 |
| 1776720540 | 84.34 | -1.09 | -1.28 | 85.35 | 85.35 | 83.06 | 26589 |
| 1776460800 | 85.43 | 3.67 | 4.49 | 82.34 | 86.1 | 82.34 | 30321 |
| 1776374940 | 81.76 | 0.4 | 0.49 | 81.01 | 82.216 | 81.01 | 23133 |
| 1776288360 | 81.36 | -2.77 | -3.29 | 82.93 | 83.65 | 80.88 | 33048 |
| 1776202140 | 84.13 | 0.03 | 0.04 | 84.7 | 85.59 | 83.41 | 13393 |
| 1776115740 | 84.1001 | -1.13 | -1.33 | 84 | 84.98 | 82.99 | 32234 |
| 1775856000 | 85.23 | 3.38 | 4.13 | 81.33 | 85.63 | 81.33 | 20881 |
| 1775770140 | 81.85 | 0.69 | 0.85 | 81 | 83.23 | 81 | 98587 |
| 1775683500 | 81.16 | 2.26 | 2.86 | 86.68 | 86.68 | 80.42 | 92378 |
| 1775596800 | 78.9 | 0.08 | 0.10 | 78.44 | 78.93 | 76.71 | 23664 |
| 1775510940 | 78.8185 | -0.74 | -0.93 | 79.5235 | 79.6255 | 78.46 | 22479 |
| 1775164920 | 79.555 | -0.03 | -0.03 | 70.03 | 80.74 | 70.03 | 27626 |
| 1775078400 | 79.58 | 3.38 | 4.44 | 77.56 | 81.96 | 77.56 | 71349 |
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
S'inscrire avec l'e-mail
Vous avez déjà un compte? Connexion
Vous n'avez pas de compte ? Inscription
En m'inscrivant, je confirme avoir lu, compris et accepté les Conditions générales d'ADVFN et j'affirme etre un investisseur privé.
