Mercado fechado

Lundin Mining Corporation (LUN.TO)

Toronto - Toronto Preço em Tempo Real. Moeda em CAD.
Adicionar à lista
14,70-0,13 (-0,88%)
No fechamento: 04:00PM EDT
Período:
16 de jun. de 2023 - 16 de jun. de 2024
Mostrar:
Preços históricos
Frequência:
Diariamente
Câmbio em CADBaixar
DataAberturaAltoBaixoFechamento*Fechamento ajustado**Volume
14 de jun. de 202414,6514,7614,4214,7014,701.396.300
13 de jun. de 202414,7114,8614,6114,8314,831.633.400
12 de jun. de 202415,3615,4714,6614,7614,762.535.000
11 de jun. de 202415,2015,2414,8114,9514,952.737.100
10 de jun. de 202415,3015,5415,2015,4115,41648.900
07 de jun. de 202415,2015,4515,0415,1815,184.694.700
06 de jun. de 202415,4115,8315,4015,7415,741.364.200
05 de jun. de 202415,2215,5615,0815,4215,421.429.400
04 de jun. de 202415,2815,3814,7415,0015,002.425.200
03 de jun. de 202415,8715,9815,3815,5915,593.738.600
31 de mai. de 202416,3216,3215,5915,6715,6710.247.100
31 de mai. de 20240.09 Dividendo
30 de mai. de 202416,0616,2615,9016,0015,912.444.400
29 de mai. de 202416,6116,7316,2016,3416,253.140.400
28 de mai. de 202416,9617,2016,7016,9716,874.194.100
27 de mai. de 202416,7016,8016,5516,6616,57423.400
24 de mai. de 202416,3616,6316,3416,5416,45851.900
23 de mai. de 202416,5216,5215,9016,2316,142.064.600
22 de mai. de 202417,0717,2816,2416,3616,273.698.400
21 de mai. de 202417,7317,9717,4917,7917,692.530.000
17 de mai. de 202417,2517,7017,1017,5017,404.186.400
16 de mai. de 202416,7016,9016,5116,7516,661.951.800
15 de mai. de 202417,1017,2516,6316,7216,633.098.900
14 de mai. de 202416,4817,0716,2116,9916,892.629.600
13 de mai. de 202416,1516,1916,0016,0515,963.798.300
10 de mai. de 202416,2116,4016,0616,0615,971.118.600
09 de mai. de 202415,8416,1615,7715,9415,85945.800
08 de mai. de 202415,9516,2815,6215,8515,762.719.800
07 de mai. de 202415,8216,2415,7016,1916,101.786.600
06 de mai. de 202415,2815,8715,2815,8415,751.796.500
03 de mai. de 202415,2815,4215,0115,1515,061.922.000
02 de mai. de 202414,9915,1514,7415,0314,952.682.600
01 de mai. de 202415,5115,6215,2715,3515,264.209.300
30 de abr. de 202416,0716,3415,6515,7215,636.574.700
29 de abr. de 202416,2516,4915,9416,4816,393.910.800
26 de abr. de 202415,7716,3215,7016,2316,144.190.900
25 de abr. de 202415,5715,7815,3715,6015,513.391.200
24 de abr. de 202415,4015,5915,2315,3215,231.561.600
23 de abr. de 202415,4715,5115,0615,2515,162.243.200
22 de abr. de 202415,4915,9215,2915,7915,702.551.700
19 de abr. de 202416,0016,0715,7715,8415,752.046.100
18 de abr. de 202415,6816,1515,6416,0515,962.414.200
18 de abr. de 20240.09 Dividendo
17 de abr. de 202415,5016,0515,4815,6415,462.858.500
16 de abr. de 202415,0815,3314,8915,2315,063.161.700
15 de abr. de 202415,7615,8615,3315,4115,241.845.300
12 de abr. de 202416,0116,1815,5215,6215,443.129.400
11 de abr. de 202415,9515,9615,3215,5515,373.915.700
10 de abr. de 202416,1016,2615,7715,8715,692.999.700
09 de abr. de 202416,0516,5115,8816,4716,286.695.400
08 de abr. de 202416,0016,1715,7416,0215,843.066.700
05 de abr. de 202415,2815,9415,1115,9115,734.505.300
04 de abr. de 202414,5915,5014,5915,3515,184.642.000
03 de abr. de 202414,6714,7214,4514,5114,351.846.500
02 de abr. de 202414,1914,6014,1914,5514,382.204.600
01 de abr. de 202413,9914,2013,6914,1614,002.163.100
28 de mar. de 202413,5813,9713,4513,8613,702.739.600
27 de mar. de 202413,5513,6713,3013,4013,251.924.000
26 de mar. de 202413,3313,4313,1213,1312,981.307.400
25 de mar. de 202413,2513,3713,0813,1412,991.757.700
22 de mar. de 202413,1913,3313,0113,3013,151.669.800
21 de mar. de 202413,8013,8013,1613,2313,0810.943.300
21 de mar. de 20240.09 Dividendo
20 de mar. de 202413,1913,7413,1013,6513,412.908.500
19 de mar. de 202413,1213,2612,9613,0912,862.587.800
18 de mar. de 202413,5713,6613,2413,2613,024.274.200
15 de mar. de 202413,0613,7513,0113,5813,345.824.000
14 de mar. de 202412,7613,0312,6112,9412,7112.741.300
13 de mar. de 202411,8212,9411,8112,7312,502.498.600
12 de mar. de 202411,6411,7311,3611,6111,401.690.800
11 de mar. de 202411,4711,6911,4011,6211,41604.100
08 de mar. de 202411,4911,6811,4611,5711,361.521.700
07 de mar. de 202411,5011,7311,4811,5411,331.638.100
06 de mar. de 202411,0011,4310,9211,3811,182.032.700
05 de mar. de 202410,8811,0910,7110,8010,611.048.900
04 de mar. de 202410,8410,9110,7710,8110,62915.100
01 de mar. de 202410,8610,9810,6610,8110,621.292.200
29 de fev. de 202410,7211,0710,6710,7310,545.116.900
28 de fev. de 202410,8410,8510,5610,5910,401.162.500
27 de fev. de 202410,9010,9510,7210,8910,70928.800
26 de fev. de 202410,7510,8210,6410,7110,52823.200
23 de fev. de 202410,7310,9510,6810,9410,741.169.100
22 de fev. de 202411,2411,2610,6710,7110,522.253.100
21 de fev. de 202411,3211,4010,9711,0710,871.449.800
20 de fev. de 202411,5911,6511,2011,3611,161.077.700
16 de fev. de 202411,2611,7911,2611,6911,482.107.600
15 de fev. de 202411,1011,1510,9711,1210,922.492.400
14 de fev. de 202411,0011,0910,9510,9910,791.734.000
13 de fev. de 202410,9811,0310,8510,9810,781.771.000
12 de fev. de 202411,0511,2310,9911,1210,92704.800
09 de fev. de 202410,9511,0610,9411,0210,821.363.300
08 de fev. de 202410,9811,1210,9510,9910,791.084.000
07 de fev. de 202411,2111,2210,9311,0610,861.186.100
06 de fev. de 202411,2211,3211,1311,1510,951.342.100
05 de fev. de 202410,9211,1110,7911,0810,881.302.200
02 de fev. de 202410,9611,1310,9411,1010,902.035.400
01 de fev. de 202411,0011,1410,9311,0810,881.427.800
31 de jan. de 202411,0611,3010,9310,9810,781.951.500
30 de jan. de 202411,0611,2010,8511,1610,961.478.700
29 de jan. de 202411,0311,2010,9611,1810,981.253.000
*Preço de fechamento ajustado para desdobramento.** Preço de fechamento ajustado para desdobramentos e distribuições de dividendos e/ou ganhos de capital.
Carregando mais dados...