Premium
Lundin Mining Corp (PK) (LUNMF)
USOTC
Hot Features
Inscrivez-vous pour des graphiques en temps réel, des outils d'analyse et des prix.
| Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.845 | 10.7574793125 | 7.855 | 8.75 | 7.62 | 271955 | 8.29303553 | CS |
| 4 | 0.13 | 1.51691948658 | 8.57 | 8.75 | 6.3 | 318036 | 7.47563108 | CS |
| 12 | 0.66 | 8.20895522388 | 8.04 | 9.37 | 6.3 | 324808 | 8.16992323 | CS |
| 26 | -1.564 | -15.2377240842 | 10.264 | 10.7845 | 6.3 | 258687 | 8.58831676 | CS |
| 52 | -2.55 | -22.6666666667 | 11.25 | 13.26 | 6.3 | 177515 | 9.18128259 | CS |
| 156 | -0.63 | -6.75241157556 | 9.33 | 13.26 | 4.535 | 127370 | 8.29472787 | CS |
| 260 | 3.9613 | 83.5946567624 | 4.7387 | 13.26 | 4.046227 | 114880 | 8.35065055 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1745616480 | 8.7 | -0.01 | -0.11 | 8.71 | 8.733 | 8.64 | 54901 |
| 1745529840 | 8.71 | 0.24 | 2.83 | 8.5 | 8.75 | 8.47 | 102047 |
| 1745443560 | 8.47 | 0.51 | 6.35 | 8.13 | 8.53 | 8.13 | 619430 |
| 1745357340 | 7.964 | 0.27 | 3.56 | 7.9838 | 8 | 7.89 | 250913 |
| 1745270400 | 7.69 | 0.07 | 0.92 | 7.855 | 7.855 | 7.62 | 115429 |
| 1744925340 | 7.62 | -0.11 | -1.42 | 7.77 | 7.8 | 7.5311 | 240167 |
| 1744838940 | 7.73 | 0.06 | 0.78 | 7.67 | 7.8 | 7.625 | 683475 |
| 1744752360 | 7.67 | -0.05 | -0.58 | 7.71 | 7.8456 | 7.6 | 202885 |
| 1744666140 | 7.715 | 0.34 | 4.54 | 7.6 | 7.75 | 7.02 | 191418 |
| 1744406940 | 7.38 | 0.59 | 8.69 | 7.02 | 7.46 | 7.01 | 414988 |
| 1744320120 | 6.79 | -0.56 | -7.61 | 7.09 | 7.442 | 6.72 | 478090 |
| 1744234140 | 7.349 | 0.94 | 14.65 | 6.35 | 7.59 | 6.3 | 333199 |
| 1744147740 | 6.41 | -0.4 | -5.87 | 6.97 | 7.0365 | 6.374 | 509749 |
| 1744061220 | 6.81 | 0.13 | 1.99 | 6.64 | 7.0735 | 6.39 | 221173 |
| 1743802020 | 6.6769999 | -0.87 | -11.52 | 7.55 | 7.55 | 6.5795 | 747292 |
| 1743715440 | 7.5465 | -0.72 | -8.72 | 7.9867 | 8.0399999 | 7.53 | 292102 |
| 1743629040 | 8.267 | -0 | -0.04 | 8.3 | 8.345 | 8.2 | 56220 |
| 1743542640 | 8.27 | 0.09 | 1.10 | 8.11 | 8.27 | 8.05 | 240164 |
| 1743456180 | 8.18 | -0.14 | -1.68 | 8.1328 | 8.23 | 7.9744 | 231770 |
| 1743197340 | 8.32 | -0.33 | -3.82 | 8.57 | 8.61 | 8.2899999 | 112173 |
| 1743110880 | 8.65 | -0.12 | -1.37 | 8.32 | 8.81 | 8.32 | 218046 |
| 1743024540 | 8.77 | -0.5 | -5.39 | 9.3 | 9.3 | 8.74 | 297626 |
| 1742938140 | 9.27 | 0.27 | 3.00 | 8.67 | 9.3 | 8.67 | 285938 |
| 1742851200 | 9 | 0.28 | 3.21 | 8.8894 | 9.0399999 | 8.8835 | 931954 |
| 1742592540 | 8.72 | -0.26 | -2.90 | 8.68 | 8.7899999 | 8.676 | 549108 |
| 1742505960 | 8.98 | -0.28 | -2.99 | 9.0955 | 9.1199999 | 8.97 | 273320 |
| 1742419200 | 9.257 | 0.06 | 0.65 | 9.3699999 | 9.3699999 | 9.11 | 29383 |
| 1742333400 | 9.1969999 | 0.12 | 1.29 | 9.1199999 | 9.21 | 9.097 | 285765 |
| 1742246400 | 9.08 | 0.15 | 1.68 | 8.805 | 9.09 | 8.78 | 391611 |
| 1741987680 | 8.93 | 0.12 | 1.36 | 8.61 | 8.951 | 8.61 | 110252 |
| 1741901340 | 8.81 | 0.2 | 2.32 | 8.8 | 8.8515 | 8.555 | 168885 |
| 1741814940 | 8.61 | -0.11 | -1.26 | 8.7913 | 8.7913 | 8.52 | 251918 |
| 1741728480 | 8.72 | 0.19 | 2.23 | 8.453 | 8.817 | 8.341 | 182303 |
| 1741641600 | 8.53 | -0.29 | -3.29 | 8.64 | 8.702 | 8.2 | 63200 |
| 1741386000 | 8.82 | 0.12 | 1.38 | 8.4909 | 8.8644 | 8.4 | 307874 |
| 1741300140 | 8.7 | 0.28 | 3.33 | 8.46 | 8.86 | 8.46 | 727564 |
| 1741213440 | 8.42 | 0.56 | 7.12 | 8.07 | 8.481 | 8.07 | 173169 |
| 1741126800 | 7.86 | 0.11 | 1.42 | 7.64 | 7.95 | 7.54 | 112772 |
| 1741040760 | 7.75 | -0.23 | -2.88 | 7.75 | 8.22 | 7.68 | 263563 |
| 1740781260 | 7.98 | -0.02 | -0.20 | 8.01 | 8.0399999 | 7.816 | 769581 |
| 1740695340 | 7.996 | -0.25 | -3.08 | 8.26 | 8.26 | 7.992 | 191260 |
| 1740608400 | 8.25 | 0.04 | 0.49 | 8.385 | 8.435 | 8.25 | 298096 |
| 1740522480 | 8.21 | -0.24 | -2.84 | 8.2896 | 8.45 | 8.0155 | 748720 |
| 1740435600 | 8.45 | 0.13 | 1.56 | 8.49 | 8.58 | 8.335 | 49409 |
| 1740176400 | 8.32 | -0.71 | -7.86 | 8.88 | 8.94 | 8.31 | 428803 |
| 1740090480 | 9.03 | 0.36 | 4.15 | 9 | 9.105 | 8.09 | 248592 |
| 1740003960 | 8.67 | -0.09 | -1.03 | 8.7 | 8.74 | 8.52 | 251010 |
| 1739917740 | 8.76 | 0.06 | 0.69 | 8.8074999 | 8.8344 | 8.71 | 321798 |
| 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 |
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
