Mercados españoles abiertos en 1 hr 43 mins

Lundin Mining Corporation (LUN.TO)

Toronto - Toronto Precio en tiempo real. Divisa en CAD
Añadir a la lista de favoritos
15,85-0,34 (-2,10%)
Al cierre: 04:00PM EDT
Intervalo de fechas:
09 may 2023 - 09 may 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en CADDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
08 may 202415,9516,2815,6215,8515,852.719.800
07 may 202415,8216,2415,7016,1916,191.786.600
06 may 202415,2815,8715,2815,8415,841.796.500
03 may 202415,2815,4215,0115,1515,151.922.000
02 may 202414,9915,1514,7415,0315,032.682.600
01 may 202415,5115,6215,2715,3515,354.209.300
30 abr 202416,0716,3415,6515,7215,726.574.700
29 abr 202416,2516,4915,9416,4816,483.910.800
26 abr 202415,7716,3215,7016,2316,234.190.900
25 abr 202415,5715,7815,3715,6015,603.391.200
24 abr 202415,4015,5915,2315,3215,321.561.600
23 abr 202415,4715,5115,0615,2515,252.243.200
22 abr 202415,4915,9215,2915,7915,792.551.700
19 abr 202416,0016,0715,7715,8415,842.046.100
18 abr 202415,6816,1515,6416,0516,052.414.200
18 abr 20240.09 Dividendo
17 abr 202415,5016,0515,4815,6415,552.858.500
16 abr 202415,0815,3314,8915,2315,143.161.700
15 abr 202415,7615,8615,3315,4115,321.845.300
12 abr 202416,0116,1815,5215,6215,533.129.400
11 abr 202415,9515,9615,3215,5515,463.915.700
10 abr 202416,1016,2615,7715,8715,782.999.700
09 abr 202416,0516,5115,8816,4716,386.695.400
08 abr 202416,0016,1715,7416,0215,933.066.700
05 abr 202415,2815,9415,1115,9115,824.505.300
04 abr 202414,5915,5014,5915,3515,264.642.000
03 abr 202414,6714,7214,4514,5114,431.846.500
02 abr 202414,1914,6014,1914,5514,472.204.600
01 abr 202413,9914,2013,6914,1614,082.163.100
28 mar 202413,5813,9713,4513,8613,782.739.600
27 mar 202413,5513,6713,3013,4013,321.924.000
26 mar 202413,3313,4313,1213,1313,051.307.400
25 mar 202413,2513,3713,0813,1413,061.757.700
22 mar 202413,1913,3313,0113,3013,221.669.800
21 mar 202413,8013,8013,1613,2313,1510.943.300
21 mar 20240.09 Dividendo
20 mar 202413,1913,7413,1013,6513,482.908.500
19 mar 202413,1213,2612,9613,0912,932.587.800
18 mar 202413,5713,6613,2413,2613,104.274.200
15 mar 202413,0613,7513,0113,5813,415.824.000
14 mar 202412,7613,0312,6112,9412,7812.741.300
13 mar 202411,8212,9411,8112,7312,572.498.600
12 mar 202411,6411,7311,3611,6111,471.690.800
11 mar 202411,4711,6911,4011,6211,48604.100
08 mar 202411,4911,6811,4611,5711,431.521.700
07 mar 202411,5011,7311,4811,5411,401.638.100
06 mar 202411,0011,4310,9211,3811,242.032.700
05 mar 202410,8811,0910,7110,8010,671.048.900
04 mar 202410,8410,9110,7710,8110,68915.100
01 mar 202410,8610,9810,6610,8110,681.292.200
29 feb 202410,7211,0710,6710,7310,605.116.900
28 feb 202410,8410,8510,5610,5910,461.162.500
27 feb 202410,9010,9510,7210,8910,76928.800
26 feb 202410,7510,8210,6410,7110,58823.200
23 feb 202410,7310,9510,6810,9410,811.169.100
22 feb 202411,2411,2610,6710,7110,582.253.100
21 feb 202411,3211,4010,9711,0710,931.449.800
20 feb 202411,5911,6511,2011,3611,221.077.700
16 feb 202411,2611,7911,2611,6911,552.107.600
15 feb 202411,1011,1510,9711,1210,982.492.400
14 feb 202411,0011,0910,9510,9910,851.734.000
13 feb 202410,9811,0310,8510,9810,841.771.000
12 feb 202411,0511,2310,9911,1210,98704.800
09 feb 202410,9511,0610,9411,0210,881.363.300
08 feb 202410,9811,1210,9510,9910,851.084.000
07 feb 202411,2111,2210,9311,0610,921.186.100
06 feb 202411,2211,3211,1311,1511,011.342.100
05 feb 202410,9211,1110,7911,0810,941.302.200
02 feb 202410,9611,1310,9411,1010,962.035.400
01 feb 202411,0011,1410,9311,0810,941.427.800
31 ene 202411,0611,3010,9310,9810,841.951.500
30 ene 202411,0611,2010,8511,1611,021.478.700
29 ene 202411,0311,2010,9611,1811,041.253.000
26 ene 202410,9311,1210,9311,0710,93808.400
25 ene 202411,0911,1910,8410,9910,851.586.100
24 ene 202410,8011,2210,8010,9910,852.398.800
23 ene 202410,1410,6710,1410,5410,411.755.200
22 ene 202410,0310,099,909,999,871.514.000
19 ene 20249,8510,229,8510,2010,071.971.200
18 ene 202410,0810,129,879,929,801.802.400
17 ene 202410,1810,2610,0410,079,952.258.200
16 ene 202410,6010,6010,3310,3410,212.801.700
15 ene 202410,7710,8410,5310,8210,69629.300
12 ene 202410,4410,8110,4410,6710,541.725.700
11 ene 202410,5910,6110,3810,5210,391.423.900
10 ene 202410,5310,8010,5210,6210,491.569.000
09 ene 202410,8210,8310,4410,5310,401.570.200
08 ene 202410,8611,0510,8210,9010,771.346.200
05 ene 202410,7111,0610,6710,9310,801.473.300
04 ene 202410,6710,9110,5810,8510,721.290.000
03 ene 202410,6610,7810,4410,7210,591.450.700
02 ene 202410,7210,9810,6810,8110,68990.300
29 dic 202310,8210,8710,7010,8410,711.644.600
28 dic 202310,9711,0910,8010,8310,702.138.300
27 dic 202311,0011,0810,9511,0310,891.721.300
22 dic 202310,9711,0710,8210,9310,802.081.900
21 dic 202310,9010,9610,7610,9410,812.262.600
20 dic 202310,9011,0210,7110,7210,592.228.100
19 dic 202310,7810,9810,6810,9710,831.338.400
18 dic 202310,8010,8610,5410,6310,502.425.900
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...