Italia markets open in 5 hours 32 minutes
Dow Jones
39.387,76 +331,36 (+0,85%) Nasdaq
16.346,26 +43,46 (+0,27%) Nikkei 225
38.629,84 +555,86 (+1,46%) EUR/USD
1,0784 0,0000 (-0,00%) Bitcoin EUR
58.269,86 +1.241,04 (+2,18%) CMC Crypto 200
1.349,51 +49,41 (+3,80%)
Lundin Mining Corporation (LUN.TO)
Toronto - Toronto Prezzo in tempo reale. Valuta in CAD.
Aggiungi a watchlist
Alla chiusura: 04:00PM EDT
Periodo di tempo:
09 mag 2023 - 09 mag 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in CADScarica
| Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
|---|---|---|---|---|---|---|
| 09 mag 2024 | 15,84 | 16,16 | 15,77 | 15,94 | 15,94 | 945.800 |
| 08 mag 2024 | 15,95 | 16,28 | 15,62 | 15,85 | 15,85 | 2.719.800 |
| 07 mag 2024 | 15,82 | 16,24 | 15,70 | 16,19 | 16,19 | 1.786.600 |
| 06 mag 2024 | 15,28 | 15,87 | 15,28 | 15,84 | 15,84 | 1.796.500 |
| 03 mag 2024 | 15,28 | 15,42 | 15,01 | 15,15 | 15,15 | 1.922.000 |
| 02 mag 2024 | 14,99 | 15,15 | 14,74 | 15,03 | 15,03 | 2.682.600 |
| 01 mag 2024 | 15,51 | 15,62 | 15,27 | 15,35 | 15,35 | 4.209.300 |
| 30 apr 2024 | 16,07 | 16,34 | 15,65 | 15,72 | 15,72 | 6.574.700 |
| 29 apr 2024 | 16,25 | 16,49 | 15,94 | 16,48 | 16,48 | 3.910.800 |
| 26 apr 2024 | 15,77 | 16,32 | 15,70 | 16,23 | 16,23 | 4.190.900 |
| 25 apr 2024 | 15,57 | 15,78 | 15,37 | 15,60 | 15,60 | 3.391.200 |
| 24 apr 2024 | 15,40 | 15,59 | 15,23 | 15,32 | 15,32 | 1.561.600 |
| 23 apr 2024 | 15,47 | 15,51 | 15,06 | 15,25 | 15,25 | 2.243.200 |
| 22 apr 2024 | 15,49 | 15,92 | 15,29 | 15,79 | 15,79 | 2.551.700 |
| 19 apr 2024 | 16,00 | 16,07 | 15,77 | 15,84 | 15,84 | 2.046.100 |
| 18 apr 2024 | 15,68 | 16,15 | 15,64 | 16,05 | 16,05 | 2.414.200 |
| 18 apr 2024 | 0.09 Dividendo | |||||
| 17 apr 2024 | 15,50 | 16,05 | 15,48 | 15,64 | 15,55 | 2.858.500 |
| 16 apr 2024 | 15,08 | 15,33 | 14,89 | 15,23 | 15,14 | 3.161.700 |
| 15 apr 2024 | 15,76 | 15,86 | 15,33 | 15,41 | 15,32 | 1.845.300 |
| 12 apr 2024 | 16,01 | 16,18 | 15,52 | 15,62 | 15,53 | 3.129.400 |
| 11 apr 2024 | 15,95 | 15,96 | 15,32 | 15,55 | 15,46 | 3.915.700 |
| 10 apr 2024 | 16,10 | 16,26 | 15,77 | 15,87 | 15,78 | 2.999.700 |
| 09 apr 2024 | 16,05 | 16,51 | 15,88 | 16,47 | 16,38 | 6.695.400 |
| 08 apr 2024 | 16,00 | 16,17 | 15,74 | 16,02 | 15,93 | 3.066.700 |
| 05 apr 2024 | 15,28 | 15,94 | 15,11 | 15,91 | 15,82 | 4.505.300 |
| 04 apr 2024 | 14,59 | 15,50 | 14,59 | 15,35 | 15,26 | 4.642.000 |
| 03 apr 2024 | 14,67 | 14,72 | 14,45 | 14,51 | 14,43 | 1.846.500 |
| 02 apr 2024 | 14,19 | 14,60 | 14,19 | 14,55 | 14,47 | 2.204.600 |
| 01 apr 2024 | 13,99 | 14,20 | 13,69 | 14,16 | 14,08 | 2.163.100 |
| 28 mar 2024 | 13,58 | 13,97 | 13,45 | 13,86 | 13,78 | 2.739.600 |
| 27 mar 2024 | 13,55 | 13,67 | 13,30 | 13,40 | 13,32 | 1.924.000 |
| 26 mar 2024 | 13,33 | 13,43 | 13,12 | 13,13 | 13,05 | 1.307.400 |
| 25 mar 2024 | 13,25 | 13,37 | 13,08 | 13,14 | 13,06 | 1.757.700 |
| 22 mar 2024 | 13,19 | 13,33 | 13,01 | 13,30 | 13,22 | 1.669.800 |
| 21 mar 2024 | 13,80 | 13,80 | 13,16 | 13,23 | 13,15 | 10.943.300 |
| 21 mar 2024 | 0.09 Dividendo | |||||
| 20 mar 2024 | 13,19 | 13,74 | 13,10 | 13,65 | 13,48 | 2.908.500 |
| 19 mar 2024 | 13,12 | 13,26 | 12,96 | 13,09 | 12,93 | 2.587.800 |
| 18 mar 2024 | 13,57 | 13,66 | 13,24 | 13,26 | 13,10 | 4.274.200 |
| 15 mar 2024 | 13,06 | 13,75 | 13,01 | 13,58 | 13,41 | 5.824.000 |
| 14 mar 2024 | 12,76 | 13,03 | 12,61 | 12,94 | 12,78 | 12.741.300 |
| 13 mar 2024 | 11,82 | 12,94 | 11,81 | 12,73 | 12,57 | 2.498.600 |
| 12 mar 2024 | 11,64 | 11,73 | 11,36 | 11,61 | 11,47 | 1.690.800 |
| 11 mar 2024 | 11,47 | 11,69 | 11,40 | 11,62 | 11,48 | 604.100 |
| 08 mar 2024 | 11,49 | 11,68 | 11,46 | 11,57 | 11,43 | 1.521.700 |
| 07 mar 2024 | 11,50 | 11,73 | 11,48 | 11,54 | 11,40 | 1.638.100 |
| 06 mar 2024 | 11,00 | 11,43 | 10,92 | 11,38 | 11,24 | 2.032.700 |
| 05 mar 2024 | 10,88 | 11,09 | 10,71 | 10,80 | 10,67 | 1.048.900 |
| 04 mar 2024 | 10,84 | 10,91 | 10,77 | 10,81 | 10,68 | 915.100 |
| 01 mar 2024 | 10,86 | 10,98 | 10,66 | 10,81 | 10,68 | 1.292.200 |
| 29 feb 2024 | 10,72 | 11,07 | 10,67 | 10,73 | 10,60 | 5.116.900 |
| 28 feb 2024 | 10,84 | 10,85 | 10,56 | 10,59 | 10,46 | 1.162.500 |
| 27 feb 2024 | 10,90 | 10,95 | 10,72 | 10,89 | 10,76 | 928.800 |
| 26 feb 2024 | 10,75 | 10,82 | 10,64 | 10,71 | 10,58 | 823.200 |
| 23 feb 2024 | 10,73 | 10,95 | 10,68 | 10,94 | 10,81 | 1.169.100 |
| 22 feb 2024 | 11,24 | 11,26 | 10,67 | 10,71 | 10,58 | 2.253.100 |
| 21 feb 2024 | 11,32 | 11,40 | 10,97 | 11,07 | 10,93 | 1.449.800 |
| 20 feb 2024 | 11,59 | 11,65 | 11,20 | 11,36 | 11,22 | 1.077.700 |
| 16 feb 2024 | 11,26 | 11,79 | 11,26 | 11,69 | 11,55 | 2.107.600 |
| 15 feb 2024 | 11,10 | 11,15 | 10,97 | 11,12 | 10,98 | 2.492.400 |
| 14 feb 2024 | 11,00 | 11,09 | 10,95 | 10,99 | 10,85 | 1.734.000 |
| 13 feb 2024 | 10,98 | 11,03 | 10,85 | 10,98 | 10,84 | 1.771.000 |
| 12 feb 2024 | 11,05 | 11,23 | 10,99 | 11,12 | 10,98 | 704.800 |
| 09 feb 2024 | 10,95 | 11,06 | 10,94 | 11,02 | 10,88 | 1.363.300 |
| 08 feb 2024 | 10,98 | 11,12 | 10,95 | 10,99 | 10,85 | 1.084.000 |
| 07 feb 2024 | 11,21 | 11,22 | 10,93 | 11,06 | 10,92 | 1.186.100 |
| 06 feb 2024 | 11,22 | 11,32 | 11,13 | 11,15 | 11,01 | 1.342.100 |
| 05 feb 2024 | 10,92 | 11,11 | 10,79 | 11,08 | 10,94 | 1.302.200 |
| 02 feb 2024 | 10,96 | 11,13 | 10,94 | 11,10 | 10,96 | 2.035.400 |
| 01 feb 2024 | 11,00 | 11,14 | 10,93 | 11,08 | 10,94 | 1.427.800 |
| 31 gen 2024 | 11,06 | 11,30 | 10,93 | 10,98 | 10,84 | 1.951.500 |
| 30 gen 2024 | 11,06 | 11,20 | 10,85 | 11,16 | 11,02 | 1.478.700 |
| 29 gen 2024 | 11,03 | 11,20 | 10,96 | 11,18 | 11,04 | 1.253.000 |
| 26 gen 2024 | 10,93 | 11,12 | 10,93 | 11,07 | 10,93 | 808.400 |
| 25 gen 2024 | 11,09 | 11,19 | 10,84 | 10,99 | 10,85 | 1.586.100 |
| 24 gen 2024 | 10,80 | 11,22 | 10,80 | 10,99 | 10,85 | 2.398.800 |
| 23 gen 2024 | 10,14 | 10,67 | 10,14 | 10,54 | 10,41 | 1.755.200 |
| 22 gen 2024 | 10,03 | 10,09 | 9,90 | 9,99 | 9,87 | 1.514.000 |
| 19 gen 2024 | 9,85 | 10,22 | 9,85 | 10,20 | 10,07 | 1.971.200 |
| 18 gen 2024 | 10,08 | 10,12 | 9,87 | 9,92 | 9,80 | 1.802.400 |
| 17 gen 2024 | 10,18 | 10,26 | 10,04 | 10,07 | 9,95 | 2.258.200 |
| 16 gen 2024 | 10,60 | 10,60 | 10,33 | 10,34 | 10,21 | 2.801.700 |
| 15 gen 2024 | 10,77 | 10,84 | 10,53 | 10,82 | 10,69 | 629.300 |
| 12 gen 2024 | 10,44 | 10,81 | 10,44 | 10,67 | 10,54 | 1.725.700 |
| 11 gen 2024 | 10,59 | 10,61 | 10,38 | 10,52 | 10,39 | 1.423.900 |
| 10 gen 2024 | 10,53 | 10,80 | 10,52 | 10,62 | 10,49 | 1.569.000 |
| 09 gen 2024 | 10,82 | 10,83 | 10,44 | 10,53 | 10,40 | 1.570.200 |
| 08 gen 2024 | 10,86 | 11,05 | 10,82 | 10,90 | 10,77 | 1.346.200 |
| 05 gen 2024 | 10,71 | 11,06 | 10,67 | 10,93 | 10,80 | 1.473.300 |
| 04 gen 2024 | 10,67 | 10,91 | 10,58 | 10,85 | 10,72 | 1.290.000 |
| 03 gen 2024 | 10,66 | 10,78 | 10,44 | 10,72 | 10,59 | 1.450.700 |
| 02 gen 2024 | 10,72 | 10,98 | 10,68 | 10,81 | 10,68 | 990.300 |
| 29 dic 2023 | 10,82 | 10,87 | 10,70 | 10,84 | 10,71 | 1.644.600 |
| 28 dic 2023 | 10,97 | 11,09 | 10,80 | 10,83 | 10,70 | 2.138.300 |
| 27 dic 2023 | 11,00 | 11,08 | 10,95 | 11,03 | 10,89 | 1.721.300 |
| 22 dic 2023 | 10,97 | 11,07 | 10,82 | 10,93 | 10,80 | 2.081.900 |
| 21 dic 2023 | 10,90 | 10,96 | 10,76 | 10,94 | 10,81 | 2.262.600 |
| 20 dic 2023 | 10,90 | 11,02 | 10,71 | 10,72 | 10,59 | 2.228.100 |
| 19 dic 2023 | 10,78 | 10,98 | 10,68 | 10,97 | 10,83 | 1.338.400 |
| *Prezzo di chiusura aggiustato per frazionamenti.**Prezzo di chiusura rettificato per frazionamenti e distribuzioni di dividendi o guadagno in conto di capitale. | ||||||
Caricamento di altri dati in corso...
© 2024 Yahoo. Tutti i diritti riservati.