(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 | 2007-12-13 | 00:00:00 | 9,37 | 9,37 | 9,04 | 9,13 | 1.208.200 | 2007-12-14 | 00:00:00 | 9,05 | 9,26 | 8,90 | 9,11 | 1.098.100 | 2007-12-17 | 00:00:00 | 8,86 | 8,91 | 8,46 | 8,58 | 1.646.300 | 2007-12-18 | 00:00:00 | 8,67 | 8,89 | 8,50 | 8,66 | 1.522.500 | 2007-12-19 | 00:00:00 | 8,91 | 9,05 | 8,79 | 8,87 | 1.481.700 | 2007-12-20 | 00:00:00 | 9,14 | 9,14 | 8,96 | 9,12 | 1.219.200 | 2007-12-21 | 00:00:00 | 9,08 | 9,47 | 9,06 | 9,42 | 1.098.000 | 2007-12-24 | 00:00:00 | 9,50 | 9,65 | 9,45 | 9,45 | 542.100 | 2007-12-26 | 00:00:00 | 9,57 | 9,57 | 9,35 | 9,41 | 567.800 | 2007-12-27 | 00:00:00 | 9,39 | 9,43 | 9,28 | 9,36 | 1.006.200 | 2007-12-28 | 00:00:00 | 9,50 | 9,65 | 9,50 | 9,64 | 965.100 | 2007-12-31 | 00:00:00 | 9,56 | 9,75 | 9,53 | 9,59 | 1.015.400 | 2008-01-02 | 00:00:00 | 9,63 | 9,75 | 9,55 | 9,65 | 1.076.000 | 2008-01-03 | 00:00:00 | 9,44 | 9,50 | 9,27 | 9,27 | 1.511.900 | 2008-01-04 | 00:00:00 | 9,13 | 9,15 | 8,80 | 8,84 | 1.314.400 | 2008-01-07 | 00:00:00 | 8,80 | 8,81 | 8,45 | 8,58 | 1.483.700 | 2008-01-08 | 00:00:00 | 8,70 | 8,90 | 8,41 | 8,42 | 1.522.600 | 2008-01-09 | 00:00:00 | 8,39 | 8,48 | 8,19 | 8,44 | 1.608.000 | 2008-01-10 | 00:00:00 | 8,12 | 8,63 | 8,06 | 8,57 | 1.520.700 | 2008-01-11 | 00:00:00 | 8,55 | 8,55 | 8,27 | 8,30 | 875.700 | 2008-01-14 | 00:00:00 | 8,37 | 8,64 | 8,37 | 8,56 | 830.200 | 2008-01-15 | 00:00:00 | 8,56 | 8,56 | 8,16 | 8,23 | 1.099.500 | 2008-01-16 | 00:00:00 | 8,16 | 8,53 | 8,08 | 8,36 | 1.523.400 | 2008-01-17 | 00:00:00 | 8,28 | 8,50 | 7,65 | 7,72 | 1.812.500 | 2008-01-18 | 00:00:00 | 7,89 | 7,98 | 7,38 | 7,55 | 2.538.800 | 2008-01-22 | 00:00:00 | 6,98 | 7,47 | 6,84 | 7,41 | 1.904.500 | 2008-01-23 | 00:00:00 | 6,96 | 7,31 | 6,75 | 7,29 | 2.215.700 | 2008-01-24 | 00:00:00 | 7,14 | 7,73 | 7,05 | 7,43 | 2.564.500 | 2008-01-25 | 00:00:00 | 7,54 | 7,70 | 7,15 | 7,30 | 1.862.000 | 2008-01-28 | 00:00:00 | 7,19 | 7,52 | 7,14 | 7,48 | 1.572.700 | 2008-01-29 | 00:00:00 | 7,59 | 7,83 | 7,46 | 7,79 | 1.827.200 | 2008-01-30 | 00:00:00 | 7,77 | 8,15 | 7,76 | 7,88 | 1.644.000 | 2008-01-31 | 00:00:00 | 7,26 | 7,84 | 7,20 | 7,68 | 3.133.300 | 2008-02-01 | 00:00:00 | 7,83 | 8,34 | 7,70 | 8,28 | 1.753.500 | 2008-02-04 | 00:00:00 | 8,39 | 8,71 | 8,28 | 8,51 | 1.386.800 | 2008-02-05 | 00:00:00 | 8,19 | 8,21 | 7,81 | 7,85 | 1.561.000 | 2008-02-06 | 00:00:00 | 8,10 | 8,14 | 7,75 | 7,78 | 943.200 | 2008-02-07 | 00:00:00 | 7,72 | 7,93 | 7,60 | 7,83 | 1.173.000 | 2008-02-08 | 00:00:00 | 7,90 | 8,12 | 7,89 | 8,06 | 1.089.300 | 2008-02-11 | 00:00:00 | 8,15 | 8,42 | 8,06 | 8,27 | 1.114.000 | 2008-02-12 | 00:00:00 | 8,51 | 8,61 | 8,30 | 8,35 | 1.131.900 | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|