Mercados españoles cerrados

Seabridge Gold Inc. (SA)

NYSE - NYSE Precio demorado. Divisa en USD
Añadir a la lista de favoritos
15,85-0,30 (-1,86%)
Al cierre: 04:00PM EDT
15,51 -0,34 (-2,15%)
Después del cierre: 06:26PM EDT
Intervalo de fechas:
01 jun 2023 - 01 jun 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USDDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
31 may 202416,2516,2515,6015,8515,85416.000
30 may 202415,6916,1615,6016,1516,15470.500
29 may 202415,6815,8515,5015,7315,73367.500
28 may 202415,1015,8915,0415,8815,88854.300
24 may 202414,7314,8114,5514,7614,76301.000
23 may 202414,8114,8814,3714,3914,39451.100
22 may 202415,3015,3214,7814,8314,83508.600
21 may 202415,4015,7315,2115,4615,46520.800
20 may 202415,3015,4015,0515,3515,35689.900
17 may 202414,6815,1314,6515,1315,132.066.300
16 may 202414,9114,9114,2614,3814,38803.800
15 may 202415,3015,3014,8114,9514,95474.500
14 may 202415,2315,4414,7615,1115,11504.500
13 may 202415,2615,4915,0715,2515,25467.300
10 may 202415,5015,5015,2115,2515,25484.500
09 may 202415,1615,4115,0615,3315,33563.200
08 may 202414,9515,1414,8014,9714,97323.900
07 may 202415,0615,2214,8915,1015,10368.500
06 may 202415,2015,4215,0915,1715,17366.600
03 may 202415,2015,2214,7214,8714,87426.300
02 may 202415,0415,1714,8515,0315,03411.500
01 may 202415,1015,4914,9315,1615,16532.000
30 abr 202415,5215,7014,9915,0015,00554.900
29 abr 202415,9916,3715,7516,0016,00635.500
26 abr 202415,7915,9015,4315,8915,89520.900
25 abr 202415,1515,6615,0215,5715,57615.300
24 abr 202414,6815,3914,6415,1615,16722.800
23 abr 202414,2114,9314,1014,6314,63632.000
22 abr 202414,7714,8714,3414,3914,39691.500
19 abr 202415,0215,4515,0015,3215,32391.900
18 abr 202415,6515,7915,0515,1015,10488.600
17 abr 202415,4515,7715,3415,4715,47554.000
16 abr 202415,0615,5014,6915,3515,35756.400
15 abr 202415,7015,7315,1815,2815,28682.800
12 abr 202416,5816,7115,3715,4715,471.076.700
11 abr 202416,1116,3215,8916,3216,32524.000
10 abr 202415,5916,3115,4816,0216,02594.200
09 abr 202416,1316,2915,8416,0916,09634.400
08 abr 202416,4816,4815,7215,8815,88596.600
05 abr 202416,0716,5115,8816,1716,17580.700
04 abr 202416,6316,7015,9116,0116,01767.500
03 abr 202416,2416,7016,0616,6516,65771.600
02 abr 202416,0016,2215,8316,2016,20724.500
01 abr 202415,4915,8715,1515,8315,831.126.000
28 mar 202414,0515,2613,8615,1215,121.326.600
27 mar 202413,3713,8513,2913,8213,82424.800
26 mar 202413,4113,4613,1213,1313,13259.500
25 mar 202413,3313,5413,1113,1513,15260.700
22 mar 202413,3013,4413,1613,1913,19216.400
21 mar 202413,7213,8513,2713,3313,33439.300
20 mar 202412,6513,5812,5813,4113,41502.600
19 mar 202412,9413,1112,6512,7212,72454.100
18 mar 202413,4213,4813,0213,0413,04421.100
15 mar 202413,3713,5613,2513,4213,42723.100
14 mar 202413,4213,5413,2013,3313,33394.700
13 mar 202413,5113,7613,4313,6313,63448.000
12 mar 202413,6013,6213,2513,4813,48363.800
11 mar 202413,5613,8913,5013,7413,74436.900
08 mar 202413,8614,1513,5613,5813,58701.900
07 mar 202413,3013,7413,1013,7213,72891.800
06 mar 202412,6113,1412,6013,0013,00574.800
05 mar 202412,6412,7312,3812,4912,49574.100
04 mar 202411,9712,4511,8012,4512,45681.900
01 mar 202411,5011,8211,2611,7211,72405.900
29 feb 202411,3811,5111,2511,3311,33321.400
28 feb 202411,5811,5811,1111,1511,15389.400
27 feb 202411,7111,8311,6511,6711,67308.700
26 feb 202411,5911,7211,4611,7111,71290.000
23 feb 202411,6411,7911,5211,7411,74438.300
22 feb 202411,8111,8311,5111,5711,57529.100
21 feb 202411,7011,8311,5211,7911,79648.400
20 feb 202411,4211,6111,2811,5911,59810.100
16 feb 202411,3211,3911,0611,1811,18860.100
15 feb 202410,0211,3410,0111,2711,272.331.200
14 feb 20249,509,509,319,459,45476.800
13 feb 20249,899,899,379,439,43681.900
12 feb 20249,9010,159,8510,0710,07301.800
09 feb 202410,0210,079,889,939,93648.100
08 feb 202410,1210,2210,0010,0110,01408.600
07 feb 202410,3410,4410,2210,2210,22328.200
06 feb 202410,4110,5110,3010,4010,40643.800
05 feb 202410,3910,4510,1710,4210,42347.700
02 feb 202410,6710,6710,4110,5810,58448.700
01 feb 202410,6111,0110,6110,9710,97342.800
31 ene 202410,7111,0410,5110,5110,51558.200
30 ene 202410,8610,9010,6110,7110,71474.800
29 ene 202410,4510,9310,2510,8610,86463.300
26 ene 202410,4610,5310,4010,4010,40264.600
25 ene 202410,5410,5410,2810,4610,46222.500
24 ene 202410,6610,6810,1810,3110,31403.100
23 ene 202410,4710,5710,2810,4710,47304.400
22 ene 202410,3810,5210,2910,3910,39335.600
19 ene 202410,6510,7410,3810,5610,56223.100
18 ene 202410,7310,7310,5110,6310,63265.000
17 ene 202410,6410,7110,3410,6810,68559.600
16 ene 202411,1111,1710,7810,8110,81366.600
12 ene 202411,2411,5111,1511,2511,25229.000
11 ene 202411,1311,1610,8710,9410,94264.500
10 ene 202411,2311,2611,0611,1011,10228.400
09 ene 202411,2811,3711,1711,2111,21243.400
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...