Mercados españoles cerrados

Lundin Mining Corp (GXD.BE)

Berlin - Berlin Precio demorado. Divisa en EUR
Añadir a la lista de favoritos
10,48-0,12 (-1,13%)
A partir del 08:05AM CEST. Mercado abierto.
Intervalo de fechas:
16 abr 2023 - 16 abr 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en EURDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
16 abr 202410,4810,4810,4810,4810,481000
15 abr 202410,6010,6010,6010,6010,60-
12 abr 202410,5610,5610,5610,5610,56-
11 abr 202410,7510,7510,7510,7510,75-
10 abr 202411,1411,1411,1411,1411,14-
09 abr 202410,8310,8310,8310,8310,83-
08 abr 202410,7210,7210,7210,7210,72-
05 abr 202410,3810,3810,3810,3810,38-
04 abr 20249,889,889,889,889,88-
03 abr 20249,909,909,909,909,90-
02 abr 20249,579,579,579,579,57-
28 mar 20249,039,039,039,039,03-
27 mar 20248,888,888,888,888,88-
26 mar 20248,918,918,918,918,91-
25 mar 20248,958,958,958,958,95-
22 mar 20248,978,978,978,978,97-
21 mar 20249,219,219,219,219,21-
21 mar 20240.09 Dividendo
20 mar 20248,828,828,828,828,73-
19 mar 20248,938,938,938,938,83-
18 mar 20249,169,169,169,169,07-
15 mar 20248,758,758,758,758,66-
14 mar 20248,568,568,568,568,48-
13 mar 20247,857,857,857,857,77-
12 mar 20247,887,887,887,887,79-
11 mar 20247,817,817,817,817,73-
08 mar 20247,787,787,787,787,71-
07 mar 20247,687,687,687,687,60-
06 mar 20247,297,297,297,297,22-
05 mar 20247,267,267,267,267,19-
04 mar 20247,307,307,307,307,23-
01 mar 20247,257,257,257,257,18-
29 feb 20247,167,167,167,167,09-
28 feb 20247,387,387,387,387,30-
27 feb 20247,267,267,267,267,19-
26 feb 20247,437,437,437,437,36-
23 feb 20247,307,307,307,307,23-
22 feb 20247,557,557,557,557,47-
21 feb 20247,727,727,727,727,65-
20 feb 20247,847,847,847,847,76-
19 feb 20248,038,038,038,037,95-
16 feb 20247,637,637,637,637,55-
15 feb 20247,517,517,517,517,43-
14 feb 20247,537,537,537,537,45-
13 feb 20247,647,647,647,647,56-
12 feb 20247,547,547,547,547,46-
09 feb 20247,567,567,567,567,48-
08 feb 20247,597,597,597,597,51-
07 feb 20247,657,657,657,657,57-
06 feb 20247,587,587,587,587,50-
05 feb 20247,597,597,597,597,52-
02 feb 20247,577,577,577,577,49-
01 feb 20247,537,537,537,537,46-
31 ene 20247,647,647,647,647,57-
30 ene 20247,687,687,687,687,60-
29 ene 20247,557,557,557,557,48-
26 ene 20247,497,497,497,497,41-
25 ene 20247,437,437,437,437,35-
24 ene 20247,167,167,167,167,09-
23 ene 20246,766,766,766,766,69-
22 ene 20246,916,916,916,916,84-
19 ene 20246,726,726,726,726,66-
18 ene 20246,826,826,826,826,75-
17 ene 20246,996,996,996,996,92-
16 ene 20247,307,307,307,307,23-
15 ene 20247,077,077,077,077,00-
12 ene 20247,077,077,077,077,00-
11 ene 20247,207,207,207,207,13-
10 ene 20247,157,157,157,157,08-
09 ene 20247,417,417,417,417,34-
08 ene 20247,427,427,427,427,34-
05 ene 20247,377,377,377,377,29-
04 ene 20247,327,327,327,327,25-
03 ene 20247,347,347,347,347,27-
02 ene 20247,337,337,337,337,26-
29 dic 20237,367,367,347,347,27-
28 dic 20237,487,487,487,487,40-
27 dic 20237,477,477,477,477,39-
22 dic 20237,447,447,447,447,36-
21 dic 20237,317,317,317,317,24-
20 dic 20237,467,467,467,467,38-
19 dic 20237,217,217,217,217,14-
18 dic 20237,337,337,337,337,26-
15 dic 20237,307,307,307,307,22-
14 dic 20236,896,896,896,896,82-
13 dic 20236,646,646,646,646,57-
12 dic 20236,826,826,826,826,75-
11 dic 20236,726,726,726,726,65-
08 dic 20236,516,516,516,516,45-
07 dic 20236,386,386,386,386,31-
06 dic 20236,366,366,366,366,30-
05 dic 20236,466,466,466,466,39-
04 dic 20236,636,636,636,636,56-
01 dic 20236,316,316,316,316,25-
30 nov 20236,196,196,196,196,13-
30 nov 20230.09 Dividendo
29 nov 20236,166,166,166,166,01-
28 nov 20235,935,935,935,935,79-
27 nov 20236,226,226,226,226,07-
24 nov 20236,266,266,266,266,10-
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...