Premium
Lundin Mining Corp (PK) (LUNMF)
USOTC
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 | 0.05 | 0.578034682081 | 8.65 | 8.8365 | 8.265 | 300303 | 8.53952853 | CS |
| 4 | 0.1 | 1.16279069767 | 8.6 | 8.875 | 7.51 | 338136 | 8.31999347 | CS |
| 12 | -0.9 | -9.375 | 9.6 | 10.25 | 7.51 | 259125 | 8.81246078 | CS |
| 26 | -0.46 | -5.02183406114 | 9.16 | 10.9615 | 7.51 | 164762 | 9.19804179 | CS |
| 52 | 0.63 | 7.80669144981 | 8.07 | 13.26 | 7.51 | 156068 | 9.78174069 | CS |
| 156 | -0.54 | -5.84415584416 | 9.24 | 13.26 | 4.535 | 111489 | 8.37419961 | CS |
| 260 | 3.16 | 57.0397111913 | 5.54 | 13.26 | 2.82 | 105323 | 8.2664429 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1739572020 | 8.7 | -0.01 | -0.11 | 8.664 | 8.8364999 | 8.645 | 208347 |
| 1739485320 | 8.71 | 0.14 | 1.63 | 8.7 | 8.71 | 8.486 | 38321 |
| 1739398920 | 8.57 | 0.05 | 0.59 | 8.55 | 8.68 | 8.49 | 71292 |
| 1739312940 | 8.52 | -0.04 | -0.47 | 8.5 | 8.55 | 8.265 | 935792 |
| 1739226000 | 8.56 | -0 | -0.04 | 8.64 | 8.64 | 8.4686 | 389700 |
| 1738967160 | 8.5635 | 0.25 | 2.99 | 8.65 | 8.721 | 8.484 | 66408 |
| 1738880400 | 8.315 | 0.04 | 0.54 | 8.3989999 | 8.515 | 8.264 | 106575 |
| 1738794000 | 8.27 | 0.09 | 1.10 | 7.6 | 8.27 | 7.6 | 207941 |
| 1738708080 | 8.18 | 0.56 | 7.35 | 7.51 | 8.23 | 7.51 | 757971 |
| 1738621740 | 7.62 | -0.27 | -3.37 | 7.8 | 7.8265 | 7.51 | 656061 |
| 1738362000 | 7.886 | -0.16 | -2.04 | 8.0399999 | 8.115 | 7.85 | 426234 |
| 1738276080 | 8.05 | -0.12 | -1.43 | 8.875 | 8.875 | 8.05 | 50771 |
| 1738189740 | 8.167 | 0.11 | 1.40 | 7.9 | 8.23 | 7.9 | 31105 |
| 1738103280 | 8.054 | -0.3 | -3.55 | 8.2 | 8.2041 | 7.87 | 466986 |
| 1738016820 | 8.3501 | -0.3 | -3.47 | 8.5 | 8.71 | 8.25 | 293980 |
| 1737757440 | 8.65 | 0.16 | 1.88 | 8.5988 | 8.71 | 8.5535 | 143871 |
| 1737671220 | 8.49 | 0.08 | 0.95 | 8.545 | 8.59 | 8.353 | 54553 |
| 1737584640 | 8.41 | -0.38 | -4.32 | 8.5 | 8.7726 | 8.3699999 | 643927 |
| 1737498540 | 8.7899999 | 0.32 | 3.78 | 8.7446 | 8.86 | 8.7175 | 900856 |
| 1737152880 | 8.47 | -0.18 | -2.08 | 8.6 | 8.69 | 8.455 | 182245 |
| 1737066420 | 8.65 | -0.06 | -0.69 | 8.69 | 8.73 | 8.65 | 213460 |
| 1736979720 | 8.71 | 0.24 | 2.83 | 8.78 | 8.91 | 8.5165 | 329165 |
| 1736893380 | 8.47 | 0.04 | 0.47 | 8.6175 | 8.6175 | 8.39 | 96220 |
| 1736806800 | 8.43 | -0.16 | -1.86 | 8.6 | 8.672 | 8.39 | 159605 |
| 1736547720 | 8.59 | -0.22 | -2.44 | 8.875 | 8.89 | 8.59 | 232333 |
| 1736375340 | 8.805 | 0.04 | 0.44 | 8.77 | 8.8265999 | 8.59 | 214756 |
| 1736288940 | 8.7665 | -0.18 | -2.05 | 9.0399999 | 9.0399999 | 8.7665 | 196702 |
| 1736202360 | 8.95 | 0.3 | 3.41 | 8.8 | 9.14 | 8.75 | 157987 |
| 1735942980 | 8.655 | -0.06 | -0.63 | 8.7 | 8.8 | 8.59 | 168783 |
| 1735856700 | 8.71 | 0.1 | 1.16 | 8.7664 | 8.8600999 | 8.63 | 220525 |
| 1735683960 | 8.61 | 0.12 | 1.35 | 8.4701 | 8.6301 | 8.4401 | 158611 |
| 1735597740 | 8.4949999 | -0.19 | -2.13 | 8.25 | 8.6100999 | 8.25 | 139837 |
| 1735338000 | 8.68 | -0.03 | -0.32 | 8.7 | 8.781 | 8.52 | 173109 |
| 1735252020 | 8.708 | 0.03 | 0.32 | 8.5 | 8.7485 | 8.5 | 27577 |
| 1735078200 | 8.68 | -0.03 | -0.34 | 8.53 | 8.76 | 8.53 | 33730 |
| 1734992400 | 8.71 | 0.13 | 1.52 | 8.45 | 8.755 | 8.45 | 426906 |
| 1734733200 | 8.58 | 0.28 | 3.43 | 8.3 | 8.68 | 8.2899999 | 338136 |
| 1734646800 | 8.2956 | 0.05 | 0.55 | 8.18 | 8.55 | 8.18 | 488792 |
| 1734560940 | 8.25 | -0.35 | -4.03 | 8.44 | 8.7201 | 8.23 | 102552 |
| 1734474360 | 8.5965019 | -0.18 | -2.04 | 8.7 | 8.725 | 8.49 | 60128 |
| 1734388140 | 8.7756 | -0.24 | -2.62 | 8.88 | 9.06 | 8.7756 | 48736 |
| 1734128940 | 9.0115 | -0.04 | -0.48 | 9.02 | 9.15 | 8.9335 | 402762 |
| 1734042480 | 9.055 | -0.13 | -1.43 | 9.1 | 9.195 | 9.039 | 62155 |
| 1733955900 | 9.1865 | -0.2 | -2.17 | 9.38 | 9.44 | 9.1 | 192096 |
| 1733869200 | 9.39 | -0.32 | -3.30 | 9.25 | 9.6 | 9.25 | 104459 |
| 1733782800 | 9.71 | -0.01 | -0.11 | 10.165007 | 10.2 | 9.61 | 64557 |
| 1733523600 | 9.721 | -0.29 | -2.89 | 9.9398 | 10 | 9.69 | 84581 |
| 1733437500 | 10.01 | 0.04 | 0.45 | 9.91 | 10.09 | 9.91 | 132564 |
| 1733350980 | 9.965 | -0.01 | -0.10 | 9.86 | 10 | 9.86 | 174137 |
| 1733264700 | 9.975 | 0.15 | 1.58 | 9.44 | 10.01 | 9.44 | 57947 |
| 1733178180 | 9.82 | 0.09 | 0.92 | 9.3 | 9.8699999 | 9.3 | 107353 |
| 1732918200 | 9.73 | -0.08 | -0.82 | 9.84 | 9.84 | 9.7 | 114755 |
| 1732746540 | 9.81 | 0.08 | 0.82 | 9.81 | 9.987 | 9.74 | 138649 |
| 1732660140 | 9.73 | -0.51 | -4.98 | 10.22 | 10.22 | 9.67 | 594555 |
| 1732573560 | 10.24 | 0.12 | 1.19 | 10.09 | 10.25 | 9.92 | 1498250 |
| 1732314000 | 10.12 | 0.02 | 0.20 | 9.6 | 10.12 | 9.6 | 108527 |
| 1732227900 | 10.1 | -0.04 | -0.39 | 9.55 | 10.145 | 9.55 | 493933 |
| 1732141740 | 10.14 | -0.06 | -0.59 | 10.01 | 10.2875 | 10.01 | 533213 |
| 1732054800 | 10.2 | 0.21 | 2.10 | 10 | 10.2 | 9.9 | 51546 |
| 1731968640 | 9.99 | 0.4 | 4.23 | 9.4 | 9.99 | 9.4 | 204806 |
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
