(Login BolsaPT & Canal Forex) |
|
LUNDIN MINING COR - [Ticker: LMC] | | Última Trade | 0,000 | Range 52 Semanas | [0,000 - 0,000] | Hora da Última Trade | - 00:00:00 | Price-Target 1 Ano | 0,000 | Variação | N/A (N/A) | Capitalização Bolsista | 0 | Bid / Ask | N/A | EPS | 0,00 | Abertura | 0,000 | PER | 0,00% | Máximo | 0,000 | Pagamento Dividendo | | Mínimo | 0,000 | Data Ex-Dividendo | | Fecho Anterior | 0,000 | Yield | | Volume | 0 | Volume Médio (3m) | 0 | Nota: Os dados podem apresentar atraso de alguns minutos. |
Ver históricos e cotações de outros activos | Download do Histórico em CSV | Cotações para LMC de 2000-01-01 a 2024-03-28 | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | 2007-06-25 | 00:00:00 | 11,93 | 12,25 | 11,74 | 12,13 | 865.300 | 2007-06-26 | 00:00:00 | 12,20 | 12,32 | 11,83 | 11,91 | 660.900 | 2007-06-27 | 00:00:00 | 11,75 | 12,24 | 11,74 | 12,18 | 768.700 | 2007-06-28 | 00:00:00 | 12,09 | 12,25 | 11,87 | 11,93 | 629.400 | 2007-06-29 | 00:00:00 | 11,96 | 12,16 | 11,95 | 12,14 | 669.000 | 2007-07-02 | 00:00:00 | 12,19 | 12,24 | 12,00 | 12,24 | 383.800 | 2007-07-03 | 00:00:00 | 12,38 | 12,55 | 12,26 | 12,50 | 625.200 | 2007-07-05 | 00:00:00 | 12,93 | 13,20 | 12,85 | 13,14 | 1.125.300 | 2007-07-06 | 00:00:00 | 13,25 | 13,85 | 13,20 | 13,64 | 1.613.000 | 2007-07-09 | 00:00:00 | 13,79 | 13,88 | 13,53 | 13,74 | 1.050.400 | 2007-07-10 | 00:00:00 | 13,45 | 13,62 | 13,39 | 13,49 | 563.000 | 2007-07-11 | 00:00:00 | 13,58 | 13,85 | 13,50 | 13,84 | 878.400 | 2007-07-12 | 00:00:00 | 14,16 | 14,69 | 14,11 | 14,69 | 1.776.800 | 2007-07-13 | 00:00:00 | 14,62 | 14,70 | 14,34 | 14,60 | 826.800 | 2007-07-16 | 00:00:00 | 14,50 | 14,51 | 14,00 | 14,24 | 822.100 | 2007-07-17 | 00:00:00 | 14,27 | 14,28 | 13,95 | 14,03 | 665.500 | 2007-07-18 | 00:00:00 | 13,80 | 14,35 | 13,80 | 14,35 | 675.400 | 2007-07-19 | 00:00:00 | 14,41 | 14,47 | 14,31 | 14,45 | 620.200 | 2007-07-20 | 00:00:00 | 14,38 | 14,50 | 14,15 | 14,40 | 758.100 | 2007-07-23 | 00:00:00 | 14,40 | 14,40 | 14,15 | 14,34 | 561.500 | 2007-07-24 | 00:00:00 | 14,11 | 14,18 | 13,55 | 13,80 | 875.500 | 2007-07-25 | 00:00:00 | 13,80 | 13,88 | 13,28 | 13,60 | 1.011.400 | 2007-07-26 | 00:00:00 | 13,15 | 13,29 | 12,57 | 13,21 | 1.014.700 | 2007-07-27 | 00:00:00 | 13,17 | 13,25 | 12,55 | 12,79 | 775.000 | 2007-07-30 | 00:00:00 | 13,05 | 13,36 | 12,87 | 13,31 | 551.300 | 2007-07-31 | 00:00:00 | 13,36 | 13,58 | 12,90 | 13,06 | 692.400 | 2007-08-01 | 00:00:00 | 12,82 | 12,82 | 12,45 | 12,69 | 1.153.900 | 2007-08-02 | 00:00:00 | 12,83 | 12,92 | 12,51 | 12,61 | 523.300 | 2007-08-03 | 00:00:00 | 12,56 | 12,59 | 12,31 | 12,33 | 585.100 | 2007-08-06 | 00:00:00 | 12,32 | 12,32 | 11,75 | 12,09 | 880.000 | 2007-08-07 | 00:00:00 | 12,23 | 12,42 | 11,95 | 12,25 | 733.100 | 2007-08-08 | 00:00:00 | 12,29 | 13,14 | 12,29 | 12,85 | 1.199.300 | 2007-08-09 | 00:00:00 | 12,08 | 12,49 | 11,87 | 12,02 | 1.277.200 | 2007-08-10 | 00:00:00 | 11,63 | 12,02 | 11,45 | 12,02 | 1.084.100 | 2007-08-13 | 00:00:00 | 12,18 | 12,20 | 11,97 | 12,05 | 507.200 | 2007-08-14 | 00:00:00 | 12,24 | 12,28 | 11,30 | 11,56 | 1.378.300 | 2007-08-15 | 00:00:00 | 10,98 | 11,13 | 10,44 | 10,53 | 1.366.800 | 2007-08-16 | 00:00:00 | 10,16 | 10,17 | 9,24 | 9,88 | 2.153.900 | 2007-08-17 | 00:00:00 | 10,50 | 10,58 | 9,94 | 10,29 | 1.330.200 | 2007-08-20 | 00:00:00 | 10,57 | 10,63 | 10,13 | 10,44 | 796.900 | 2007-08-21 | 00:00:00 | 10,54 | 10,60 | 10,25 | 10,40 | 553.300 | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|