Mercados españoles cerrados

Lundin Mining Corporation (LUNMF)

Other OTC - Other OTC Precio demorado. Divisa en USD
Añadir a la lista de favoritos
11,41-0,59 (-4,92%)
Al cierre: 03:59PM EDT
Intervalo de fechas:
01 may 2023 - 01 may 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USDDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
30 abr 202411,1111,8211,1111,4111,4123.400
29 abr 202411,8912,0611,7112,0012,0029.300
26 abr 202411,5511,9111,5111,8911,8950.500
25 abr 202411,2511,5211,2511,4311,43466.100
24 abr 202411,1211,3411,1211,1811,18149.600
23 abr 202411,2211,3211,0311,1211,1271.900
22 abr 202411,2911,6111,1411,5311,53213.100
19 abr 202411,7511,7511,4811,5111,5155.000
18 abr 202411,5211,7311,3811,6511,65297.500
17 abr 202411,0411,6211,0411,3511,35331.200
16 abr 202411,0011,1010,8211,0411,04294.600
15 abr 202411,0011,5411,0011,1811,18203.000
12 abr 202411,7011,7311,2811,3411,34193.300
11 abr 202411,7011,7011,2111,3511,35134.000
10 abr 202412,1012,1011,5211,5911,59148.100
09 abr 202411,9512,1711,5212,1312,13393.400
08 abr 202411,5011,9011,5011,8311,83362.600
05 abr 202411,1511,7111,1411,7111,71420.000
04 abr 202410,8211,4610,8211,3411,34384.900
03 abr 202410,7511,0110,6910,7710,7748.700
02 abr 202410,4510,7510,4510,7410,74135.900
01 abr 202410,3510,4110,1010,4110,4183.300
28 mar 20249,9010,309,9010,2410,2465.300
27 mar 20249,6510,009,659,889,8819.400
26 mar 20249,869,899,679,679,6729.300
25 mar 20249,399,839,399,709,7050.000
22 mar 20249,419,809,419,789,7822.000
21 mar 202410,0710,209,759,779,77698.600
21 mar 20240.067 Dividendo
20 mar 20249,6510,159,6510,1310,0640.300
19 mar 20249,659,789,579,669,6022.000
18 mar 202410,0410,079,799,799,7371.800
15 mar 20249,5210,139,5210,009,931.209.900
14 mar 20249,459,639,349,579,51474.800
13 mar 20248,609,588,609,459,39162.600
12 mar 20248,188,668,188,638,5725.500
11 mar 20248,608,638,468,638,5722.600
08 mar 20248,448,658,448,578,5117.400
07 mar 20248,528,708,518,568,5027.100
06 mar 20248,078,468,078,438,3736.400
05 mar 20248,028,137,907,947,8923.300
04 mar 20247,518,047,517,997,94123.400
01 mar 20247,888,087,867,987,93180.800
29 feb 20247,888,147,887,907,85991.300
28 feb 20247,857,937,797,797,74208.200
27 feb 20247,908,077,908,068,0125.400
26 feb 20247,577,987,567,937,8861.700
23 feb 20247,988,087,988,088,03147.300
22 feb 20248,228,277,947,957,90395.800
21 feb 20248,158,388,138,198,14124.000
20 feb 20248,268,618,268,398,3347.100
16 feb 20247,988,727,988,698,63170.200
15 feb 20248,198,278,148,268,21248.000
14 feb 20248,078,178,078,148,0962.500
13 feb 20248,148,157,998,047,99251.000
12 feb 20248,208,358,188,288,2326.900
09 feb 20247,728,227,728,188,13442.100
08 feb 20248,148,248,148,228,1792.300
07 feb 20248,308,308,148,178,1269.400
06 feb 20248,268,358,258,308,2556.500
05 feb 20248,158,187,988,188,13146.400
02 feb 20248,188,258,148,258,20105.200
01 feb 20248,188,318,188,288,23337.100
31 ene 20248,288,458,198,208,1522.200
30 ene 20248,208,368,208,348,28355.100
29 ene 20248,208,338,208,338,27145.500
26 ene 20248,138,268,138,198,1483.200
25 ene 20248,148,288,078,178,12133.000
24 ene 20248,108,327,908,158,10599.100
23 ene 20247,657,897,657,847,79114.300
22 ene 20247,377,477,377,437,3880.900
19 ene 20247,367,577,367,577,52336.400
18 ene 20247,457,457,317,357,30445.600
17 ene 20247,587,587,437,467,41122.300
16 ene 20247,697,867,667,667,6129.200
12 ene 20247,858,057,847,917,8659.800
11 ene 20247,857,897,787,857,80113.600
10 ene 20247,908,037,877,957,9013.400
09 ene 20248,108,107,807,877,82152.800
08 ene 20248,068,268,068,178,12305.500
05 ene 20247,988,307,988,208,1578.800
04 ene 20248,008,157,958,128,0722.500
03 ene 20247,888,077,828,047,99215.200
02 ene 20248,208,248,008,047,99117.000
29 dic 20238,208,208,098,208,15231.000
28 dic 20238,298,418,208,228,1757.900
27 dic 20237,948,397,948,338,2735.500
26 dic 20238,288,508,048,398,3347.600
22 dic 20238,218,308,198,248,19136.600
21 dic 20238,008,238,008,228,1722.400
20 dic 20238,238,278,028,027,9793.500
19 dic 20238,078,217,928,218,1669.300
18 dic 20238,078,087,907,917,86106.000
15 dic 20237,888,117,888,007,95145.800
14 dic 20237,518,077,518,078,02187.900
13 dic 20237,157,567,147,557,50143.000
12 dic 20237,277,277,167,227,17211.300
11 dic 20237,357,367,017,307,25241.200
08 dic 20237,147,317,147,277,2257.000
07 dic 20237,037,086,997,087,0330.500
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...