Mercados españoles abiertos en 17 mins

Lundin Gold Inc. (LUG.TO)

Toronto - Toronto Precio en tiempo real. Divisa en CAD
Añadir a la lista de favoritos
20,18-0,27 (-1,32%)
Al cierre: 04:00PM EDT
Intervalo de fechas:
30 may 2023 - 30 may 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en CADDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
29 may 202420,2320,4519,9920,1820,18174.200
28 may 202420,2020,5620,2020,4520,45143.500
27 may 202419,8620,2219,8620,1420,1441.800
24 may 202419,6719,9519,5419,6919,69821.700
23 may 202419,9020,0119,3619,4619,46227.600
22 may 202420,3120,4319,9720,0220,02246.900
21 may 202420,5020,8220,2620,5220,52307.300
17 may 202420,1520,2519,8620,0720,07310.200
16 may 202420,0520,2119,7719,9319,93115.100
15 may 202420,0520,2619,5720,2020,20203.100
14 may 202419,7420,0019,6419,9919,99150.500
13 may 202420,1020,1419,4019,5319,53269.100
10 may 202419,9420,3619,8120,2920,29425.400
09 may 202418,7319,9918,1419,8319,83390.000
08 may 202418,7219,0618,6619,0019,00250.700
07 may 202418,6819,2218,5918,8718,87165.700
06 may 202418,7718,9718,7018,7718,77231.100
03 may 202418,6418,6418,3018,4418,44135.700
02 may 202418,6418,8918,4718,5618,56137.300
01 may 202418,8019,2418,5818,7918,79179.700
30 abr 202419,1719,2718,6518,7118,71155.400
29 abr 202419,4719,6019,1719,4919,49176.700
26 abr 202419,4919,5819,1719,3919,39220.900
25 abr 202418,9219,5418,7019,3519,35316.300
24 abr 202419,0019,1918,7818,8718,87146.500
23 abr 202418,7319,2118,7319,0019,00209.300
22 abr 202419,3919,7118,8818,9118,91215.900
19 abr 202419,5920,3619,5320,1820,18348.200
18 abr 202419,3119,7719,2019,7519,75239.700
17 abr 202418,9819,4118,9019,1519,15233.100
16 abr 202418,2019,1518,1418,9018,90396.200
15 abr 202418,6418,6418,0818,4218,42395.100
12 abr 202419,3819,5318,3718,4418,44578.300
11 abr 202418,9818,9918,5618,7818,78417.100
10 abr 202418,6319,3818,4718,8718,87222.800
09 abr 202419,1319,3218,9719,1519,15377.600
08 abr 202419,0719,1018,5018,8318,83222.600
05 abr 202418,8819,1118,5418,6718,67545.300
04 abr 202419,3319,3318,6518,7418,74418.700
03 abr 202419,1019,4918,9819,4219,42163.000
02 abr 202419,5019,5018,8119,0719,07247.400
01 abr 202419,3219,5719,1619,4519,45187.600
28 mar 202419,1519,3618,9619,0419,04338.200
27 mar 202418,5518,9118,5018,8918,89155.500
26 mar 202418,8018,8718,4518,4818,48355.400
25 mar 202418,2718,7618,2518,6218,62264.500
22 mar 202418,4618,6418,1518,2218,22121.700
21 mar 202418,4218,9418,3618,6318,63395.400
20 mar 202417,3918,4217,3318,3618,36317.200
19 mar 202417,5117,6017,3517,4117,41156.900
18 mar 202417,4417,6217,2617,5517,55324.200
15 mar 202417,2217,5317,1317,3817,38566.800
14 mar 202417,1917,4117,0617,2317,23163.700
13 mar 202417,0517,3616,9617,2217,22311.900
12 mar 202417,1317,1416,7717,0217,02405.300
11 mar 202417,3717,5017,2017,3117,31366.700
08 mar 202417,4417,6317,3417,3917,39198.300
07 mar 202417,5717,6617,3417,5817,58123.500
07 mar 20240.135 Dividendo
06 mar 202417,4617,7417,4217,6517,51195.400
05 mar 202417,3617,4717,0017,4517,32270.600
04 mar 202416,3917,2616,3117,1817,05483.900
01 mar 202416,0216,3015,7716,2816,16278.500
29 feb 202415,5915,9115,4015,8115,69692.300
28 feb 202415,5415,6015,3215,4215,30231.100
27 feb 202415,3115,5515,2415,4415,32273.100
26 feb 202416,0516,0915,4215,4515,33275.400
23 feb 202415,2116,6815,2116,3516,22849.500
22 feb 202415,6915,8215,1215,2115,09242.300
21 feb 202415,7715,8015,4715,7915,67155.200
20 feb 202415,9216,1915,6815,7915,67279.600
16 feb 202415,3515,9015,3315,8815,76203.700
15 feb 202414,9515,5314,9415,4915,37246.500
14 feb 202414,4614,8714,4214,8414,73160.600
13 feb 202415,0715,1314,2314,4614,35233.400
12 feb 202415,6815,7715,2615,2715,15160.000
09 feb 202415,7615,8215,6215,7015,58506.600
08 feb 202415,7215,8915,6615,8415,72301.800
07 feb 202415,6215,8215,5315,7915,67550.400
06 feb 202415,7515,7815,5715,6315,51101.900
05 feb 202416,0316,1715,6715,7015,58313.900
02 feb 202416,1816,6516,1516,3116,19223.700
01 feb 202415,9216,7115,9216,6816,55275.800
31 ene 202415,8816,2315,8215,8615,74154.100
30 ene 202416,1416,2015,7115,8615,74206.700
29 ene 202416,5416,6016,0816,1015,98315.300
26 ene 202415,8716,5815,7516,5416,41409.400
25 ene 202415,3615,9615,1915,9215,80322.200
24 ene 202415,1515,2014,6815,1815,06235.200
23 ene 202414,6614,9414,5114,9114,80151.900
22 ene 202414,5214,7014,4314,5414,43238.000
19 ene 202414,7014,7014,5414,6514,5494.800
18 ene 202414,6014,7014,5114,6514,5470.400
17 ene 202414,5514,6714,4614,4914,38151.900
16 ene 202415,1115,1514,7514,7914,68164.900
15 ene 202415,3715,3815,1915,3315,2176.800
12 ene 202415,2915,5915,2815,3915,27161.800
11 ene 202415,0115,2614,9115,0914,97246.300
10 ene 202415,3615,4515,0315,0314,92182.900
09 ene 202415,7415,7415,4115,5015,38122.800
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...