Lundin Mining

LUN
🏛️ Estados Unidos →
14.17
Última Actualización: 2025-09-26
K-line por Minuto K-line Diario
Tiempo Precio de Apertura Precio Máximo Precio Mínimo Precio de Cierre Volumen
No hay datos de K-line por minuto disponibles
Fecha Precio de Apertura Precio Máximo Precio Mínimo Precio de Cierre Volumen
2021-12-31 7.75 7.84 7.75 7.80 0.2M
2021-12-30 7.41 7.80 7.41 7.75 0.1M
2021-12-29 7.87 7.87 7.60 7.71 0.1M
2021-12-28 7.56 7.65 7.23 7.45 0.0M
2021-12-27 7.43 7.66 7.43 7.53 0.1M
2021-12-23 7.70 7.70 7.27 7.38 0.1M
2021-12-22 7.10 7.34 7.10 7.22 0.1M
2021-12-21 7.04 7.14 6.95 7.14 0.2M
2021-12-20 7.58 7.58 6.86 6.87 0.5M
2021-12-17 8.79 8.79 8.29 8.29 0.0M
2021-12-16 8.43 8.55 8.22 8.30 0.1M
2021-12-15 8.12 8.25 7.95 8.25 0.1M
2021-12-14 8.55 8.56 8.38 8.48 0.0M
2021-12-13 8.16 8.64 8.16 8.61 0.0M
2021-12-10 8.63 8.66 8.40 8.53 0.0M
2021-12-09 8.52 8.70 8.47 8.70 0.3M
2021-12-08 8.54 8.65 8.53 8.61 0.0M
2021-12-07 8.02 8.64 8.02 8.49 0.0M
2021-12-06 7.88 8.25 7.88 8.19 0.1M
2021-12-03 7.74 8.10 7.74 8.09 0.0M
2021-12-02 7.80 8.27 7.80 8.17 0.0M
2021-12-01 7.85 8.09 7.81 7.81 0.1M
2021-11-30 8.08 8.16 7.67 7.88 0.2M
2021-11-29 7.71 8.17 7.65 8.14 0.0M
2021-11-26 8.06 8.06 7.75 7.89 0.2M
2021-11-24 8.12 8.25 8.06 8.25 0.0M
2021-11-23 8.09 8.38 7.68 8.16 0.1M
2021-11-22 8.10 8.64 8.10 8.45 1.2M
2021-11-19 8.34 8.41 8.29 8.35 1.2M
2021-11-18 8.39 8.39 8.19 8.34 0.4M
2021-11-17 8.51 8.53 8.32 8.37 0.0M
2021-11-16 8.42 8.56 8.30 8.56 0.0M
2021-11-15 9.09 9.20 8.33 8.45 0.1M
2021-11-12 9.20 9.20 8.31 8.78 0.1M
2021-11-11 9.00 9.00 8.55 8.72 0.9M
2021-11-10 8.70 9.20 8.43 8.44 0.1M
2021-11-09 8.78 8.90 8.56 8.65 0.2M
2021-11-08 8.90 8.97 8.76 8.90 0.3M
2021-11-05 8.85 8.86 8.76 8.84 0.9M
2021-11-04 8.71 8.98 8.39 8.97 0.0M
2021-11-03 8.87 8.87 8.68 8.78 0.0M
2021-11-02 8.85 8.98 8.70 8.83 0.0M
2021-11-01 8.35 9.18 8.35 9.12 0.1M
2021-10-29 8.15 8.73 8.15 8.72 0.0M
2021-10-28 8.18 8.58 8.05 8.48 0.1M
2021-10-27 8.63 8.63 8.10 8.13 0.1M
2021-10-26 8.61 8.61 8.38 8.41 0.1M
2021-10-25 8.01 8.61 8.01 8.61 0.1M
2021-10-22 8.35 8.46 8.22 8.28 0.0M
2021-10-21 8.60 8.93 8.03 8.27 0.1M
2021-10-20 8.73 8.76 8.59 8.60 0.0M
2021-10-19 8.80 8.91 8.66 8.75 0.1M
2021-10-18 9.17 9.17 8.43 8.62 0.0M
2021-10-15 8.19 8.96 8.19 8.71 0.1M
2021-10-14 8.60 8.60 8.01 8.32 0.1M
2021-10-13 7.86 7.86 7.78 7.82 0.1M
2021-10-12 7.65 7.71 7.50 7.70 0.1M
2021-10-11 8.19 8.19 7.50 7.70 0.1M
2021-10-08 7.93 8.07 7.33 7.51 0.0M
2021-10-07 7.16 7.50 7.16 7.46 0.1M
2021-10-06 7.27 7.33 7.05 7.28 0.1M
2021-10-05 7.68 7.68 7.16 7.42 0.1M
2021-10-04 7.64 7.64 6.90 7.29 0.1M
2021-10-01 6.90 7.25 6.90 7.04 0.1M
2021-09-30 7.01 7.21 7.00 7.18 0.1M
2021-09-29 7.23 7.23 7.11 7.13 0.0M
2021-09-28 7.50 7.50 7.27 7.32 0.1M
2021-09-27 7.46 7.46 7.13 7.40 0.1M
2021-09-24 7.11 7.22 6.94 7.20 0.0M
2021-09-23 7.52 7.52 6.90 7.20 0.2M
2021-09-22 6.90 7.12 6.90 7.05 0.1M
2021-09-21 6.99 6.99 6.70 6.86 0.2M
2021-09-20 6.83 6.90 6.66 6.90 0.1M
2021-09-17 7.61 7.61 6.90 7.09 0.2M
2021-09-16 7.96 7.96 7.07 7.13 0.2M
2021-09-15 8.03 8.03 7.31 7.58 0.5M
2021-09-14 7.51 7.63 7.39 7.41 0.1M
2021-09-13 7.57 7.78 7.47 7.53 0.1M
2021-09-10 7.89 8.00 7.59 7.69 0.1M
2021-09-09 8.09 8.09 7.56 7.63 1.1M
2021-09-08 8.34 8.47 7.56 7.58 0.1M
2021-09-07 8.33 8.33 7.97 8.01 0.0M
2021-09-03 8.21 8.22 7.78 8.14 0.0M
2021-09-02 7.54 8.16 7.54 8.09 0.1M
2021-09-01 8.07 8.10 7.97 8.03 0.0M
2021-08-31 8.00 8.17 7.97 8.06 0.3M
2021-08-30 8.48 8.48 8.11 8.11 0.0M
2021-08-27 8.00 8.30 7.97 8.20 0.0M
2021-08-26 7.74 8.08 7.74 7.98 0.0M
2021-08-25 8.15 8.28 7.72 8.13 0.0M
2021-08-24 7.90 8.42 7.90 8.26 0.0M
2021-08-23 7.50 7.98 7.41 7.89 0.0M
2021-08-20 7.54 7.60 7.20 7.54 0.1M
2021-08-19 7.86 8.25 7.51 7.54 0.2M
2021-08-18 8.10 8.44 8.10 8.28 0.0M
2021-08-17 8.62 8.62 8.43 8.53 0.1M
2021-08-16 9.12 9.12 8.63 8.69 0.1M
2021-08-13 9.52 9.52 8.91 8.98 0.1M
2021-08-12 8.62 8.97 8.62 8.95 0.0M
2021-08-11 9.07 9.12 8.89 9.03 0.0M
2021-08-10 9.00 9.14 8.84 9.05 0.0M
2021-08-09 9.20 9.36 8.82 8.90 0.0M
2021-08-06 8.92 9.06 8.91 8.97 0.0M
2021-08-05 8.45 9.02 8.45 8.92 0.0M
2021-08-04 8.45 8.92 8.45 8.84 0.1M
2021-08-03 8.50 9.00 8.50 8.86 0.1M
2021-08-02 9.14 9.47 9.09 9.09 0.0M
2021-07-30 9.00 9.19 8.80 9.12 0.6M
2021-07-29 9.11 9.19 8.19 9.00 0.1M
2021-07-28 8.86 9.09 8.86 9.09 0.0M
2021-07-27 9.16 9.26 8.79 8.86 0.0M
2021-07-26 9.19 9.31 9.10 9.23 0.0M
2021-07-23 8.98 9.07 8.86 9.01 1.0M
2021-07-22 9.01 9.01 8.85 8.90 0.0M
2021-07-21 8.80 8.97 8.68 8.91 0.0M
2021-07-20 8.57 8.76 8.50 8.68 0.0M
2021-07-19 8.70 8.70 8.13 8.54 0.1M
2021-07-16 9.00 9.01 8.75 8.81 0.0M
2021-07-15 9.30 9.40 9.10 9.22 0.0M
2021-07-14 9.65 9.65 9.14 9.24 0.0M
2021-07-13 9.37 9.46 9.30 9.32 0.0M
2021-07-12 9.12 9.54 9.12 9.50 0.0M
2021-07-09 9.26 9.48 9.10 9.29 0.1M
2021-07-08 8.84 9.03 8.52 8.99 0.0M
2021-07-07 9.41 9.41 8.90 9.03 0.1M
2021-07-06 9.06 9.12 8.70 8.87 0.1M
2021-07-02 8.81 9.11 8.81 9.10 0.1M
2021-07-01 8.91 9.07 8.87 8.95 0.0M
2021-06-30 9.04 9.13 8.97 9.00 0.2M
2021-06-29 8.71 9.42 8.71 9.00 0.0M
2021-06-28 9.47 9.47 8.80 9.05 0.1M
2021-06-25 9.17 9.24 8.91 9.20 0.2M
2021-06-24 8.91 8.99 8.81 8.97 0.1M
2021-06-23 8.70 9.05 8.70 8.89 0.1M
2021-06-22 8.77 8.77 8.25 8.65 0.1M
2021-06-21 8.71 8.89 8.02 8.27 0.4M
2021-06-18 9.08 9.79 9.08 9.13 0.2M
2021-06-17 9.60 9.76 9.32 9.43 0.1M
2021-06-16 10.07 10.10 9.86 9.91 0.0M
2021-06-15 10.20 10.20 9.90 10.08 0.1M
2021-06-14 10.80 11.08 10.47 10.50 0.0M
2021-06-11 11.17 11.17 10.59 10.59 0.0M
2021-06-10 10.63 10.76 10.57 10.75 0.5M
2021-06-09 10.64 10.66 10.55 10.60 0.0M
2021-06-08 10.12 10.69 10.12 10.58 0.1M
2021-06-07 10.98 11.13 10.36 10.36 0.1M
2021-06-04 10.13 10.86 10.13 10.65 0.1M
2021-06-03 10.29 10.69 10.29 10.38 0.1M
2021-06-02 10.81 10.88 10.70 10.73 0.0M
2021-06-01 11.18 11.18 10.60 10.71 0.0M
2021-05-28 10.78 10.91 10.72 10.77 0.0M
2021-05-27 10.60 10.93 10.28 10.84 0.0M
2021-05-26 10.65 10.76 10.40 10.46 0.1M
2021-05-25 10.95 11.00 10.45 10.52 0.2M
2021-05-24 10.70 11.15 10.70 10.98 0.0M
2021-05-21 11.33 11.33 10.80 10.92 0.0M
2021-05-20 10.50 11.18 10.50 11.11 0.0M
2021-05-19 10.50 10.96 10.50 10.82 0.1M
2021-05-18 11.30 11.34 10.62 11.21 0.2M
2021-05-17 11.78 12.20 11.05 11.25 0.1M
2021-05-14 11.82 12.06 11.68 11.73 0.1M
2021-05-13 11.78 12.01 11.15 11.94 0.1M
2021-05-12 12.40 12.40 11.83 11.84 0.1M
2021-05-11 11.39 12.50 11.39 12.34 0.1M
2021-05-10 12.61 12.97 12.24 12.30 0.1M
2021-05-07 12.79 12.79 12.26 12.26 0.1M
2021-05-06 12.65 12.65 12.06 12.27 0.2M
2021-05-05 12.46 12.60 12.25 12.39 0.1M
2021-05-04 12.43 12.98 12.29 12.42 0.0M
2021-05-03 12.27 12.68 12.22 12.61 0.0M
2021-04-30 12.43 12.51 12.04 12.04 0.1M
2021-04-29 13.00 13.00 11.75 12.40 0.1M
2021-04-28 12.59 12.85 12.35 12.85 0.2M
2021-04-27 12.27 12.85 12.19 12.66 1.1M
2021-04-26 12.18 12.73 12.13 12.35 0.1M
2021-04-23 11.51 12.00 11.51 11.89 0.0M
2021-04-22 11.72 12.09 11.69 11.81 0.1M
2021-04-21 12.23 12.25 11.94 12.09 0.1M
2021-04-20 13.11 13.11 12.13 12.22 0.0M
2021-04-19 12.73 12.84 12.49 12.49 0.1M
2021-04-16 12.90 12.90 12.30 12.70 0.1M
2021-04-15 11.62 12.43 11.62 12.40 0.1M
2021-04-14 11.00 11.80 11.00 11.70 0.1M
2021-04-13 10.50 10.99 10.50 10.97 0.1M
2021-04-12 11.44 11.44 10.51 10.52 0.1M
2021-04-09 11.10 11.10 10.83 11.06 0.1M
2021-04-08 11.10 11.14 10.94 11.13 0.0M
2021-04-07 11.00 11.55 10.93 11.06 0.1M
2021-04-06 10.90 11.40 10.90 11.10 0.1M
2021-04-05 11.33 11.34 10.35 10.84 0.1M
2021-04-01 10.45 10.69 10.25 10.66 0.1M
2021-03-31 10.26 10.40 10.26 10.29 0.1M
2021-03-30 9.65 10.25 9.65 10.20 0.1M
2021-03-29 10.89 10.89 9.74 10.11 0.0M
2021-03-26 9.78 10.34 9.78 10.29 0.0M
2021-03-25 10.03 10.16 9.60 9.90 0.2M
2021-03-24 10.85 10.85 10.34 10.42 0.0M
2021-03-23 11.28 11.61 10.67 10.74 0.2M
2021-03-22 11.28 11.47 11.28 11.30 0.0M
2021-03-19 11.63 12.00 11.25 11.25 0.1M
2021-03-18 11.83 11.93 11.44 11.45 0.1M
2021-03-17 11.75 11.92 11.40 11.83 0.1M
2021-03-16 12.20 12.20 11.52 11.73 0.1M
2021-03-15 11.60 12.17 11.60 12.10 0.1M
2021-03-12 11.16 12.04 11.16 12.02 0.1M
2021-03-11 11.43 11.90 11.43 11.89 0.1M
2021-03-10 11.05 11.26 11.05 11.26 0.0M
2021-03-09 11.10 11.17 10.99 11.03 0.1M
2021-03-08 11.19 11.78 10.98 11.15 0.1M
2021-03-05 11.47 11.47 10.88 11.39 0.1M
2021-03-04 10.72 11.25 10.72 10.94 0.1M
2021-03-03 11.43 11.92 11.15 11.35 0.2M
2021-03-02 11.60 11.99 11.25 11.40 0.1M
2021-03-01 11.25 11.60 11.25 11.53 0.1M
2021-02-26 11.49 11.52 10.96 11.44 0.2M
2021-02-25 12.24 12.36 11.54 11.64 0.1M
2021-02-24 11.93 12.16 11.75 12.09 0.1M
2021-02-23 11.70 12.45 11.37 11.84 0.1M
2021-02-22 12.05 12.40 11.57 11.90 0.2M
2021-02-19 11.60 12.22 11.28 12.05 0.2M
2021-02-18 11.75 11.75 10.92 11.14 0.1M
2021-02-17 11.01 11.42 10.43 11.05 0.1M
2021-02-16 10.58 11.20 10.50 11.20 0.1M
2021-02-12 10.25 10.56 10.20 10.49 0.0M
2021-02-11 10.65 10.65 10.18 10.31 0.0M
2021-02-10 10.21 10.35 10.14 10.15 0.2M
2021-02-09 9.88 10.06 9.70 9.97 0.4M
2021-02-08 9.66 10.08 9.55 9.89 0.2M
2021-02-05 9.60 9.60 9.28 9.51 0.0M
2021-02-04 9.27 9.30 9.05 9.20 0.0M
2021-02-03 9.52 9.52 8.99 9.27 0.1M
2021-02-02 9.14 9.60 9.00 9.04 0.4M
2021-02-01 9.10 9.20 8.75 9.14 0.1M
2021-01-29 9.50 9.50 8.80 8.93 0.1M
2021-01-28 8.75 9.14 8.75 9.14 0.1M
2021-01-27 9.00 9.00 8.27 8.70 0.1M
2021-01-26 9.46 9.46 9.08 9.19 0.1M
2021-01-25 9.66 9.70 9.30 9.47 0.1M
2021-01-22 9.50 9.68 9.50 9.68 0.2M
2021-01-21 10.00 10.00 9.67 9.67 0.3M
2021-01-20 9.50 9.60 9.37 9.56 0.1M
2021-01-19 9.70 9.70 8.75 9.43 0.2M
2021-01-15 9.15 9.15 8.82 9.00 0.1M
2021-01-14 9.53 9.53 9.07 9.22 0.0M
2021-01-13 8.97 9.03 8.93 8.94 0.1M
2021-01-12 8.84 9.00 8.52 8.97 0.1M
2021-01-11 9.00 9.40 8.80 8.92 0.1M
2021-01-08 9.81 10.04 9.25 9.36 0.1M
2021-01-07 9.29 9.83 9.29 9.76 0.1M
2021-01-06 8.96 9.71 8.96 9.42 0.1M
2021-01-05 9.38 9.52 9.25 9.46 0.1M
2021-01-04 8.91 9.35 8.91 9.31 0.2M