Mercados españoles cerrados

Sprott Inc. (SII)

NYSE - NYSE Precio demorado. Divisa en USD
Añadir a la lista de favoritos
40,45+0,08 (+0,20%)
Al cierre: 04:00PM EDT
40,44 -0,01 (-0,02%)
Después del cierre: 04:52PM EDT
Intervalo de fechas:
02 may 2023 - 02 may 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USDDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
02 may 202440,2740,8840,0140,4540,4558.283
01 may 202439,1341,0039,1340,3740,37112.600
30 abr 202439,9040,0239,1939,3239,3278.300
29 abr 202440,2340,6640,0740,4140,4167.500
26 abr 202440,2340,2939,8640,0940,0938.600
25 abr 202438,6940,1538,4840,1140,1197.100
24 abr 202439,6039,6038,9139,0039,0057.800
23 abr 202439,8440,3539,5739,6639,6646.200
22 abr 202439,5640,2239,4639,9139,9171.900
19 abr 202439,9740,2039,6640,0340,0377.800
18 abr 202439,9240,2739,5739,9639,9682.500
17 abr 202439,9140,2339,3839,7739,7758.500
16 abr 202439,6339,9839,1539,8439,8453.200
15 abr 202440,8841,0139,5340,0340,0394.500
12 abr 202442,1442,4339,9540,5140,51199.800
11 abr 202441,2542,3340,9942,0242,02292.000
10 abr 202440,3141,1340,1041,1041,1086.900
09 abr 202441,0041,4440,4741,1341,13152.700
08 abr 202440,0840,7639,4840,6540,65126.800
05 abr 202438,5940,3138,5939,7039,70150.800
04 abr 202439,4540,1938,6238,7038,7098.100
03 abr 202437,6139,5037,6139,4739,47150.500
02 abr 202437,1537,9036,9937,7237,7258.500
01 abr 202437,3037,4536,7637,1837,1881.700
28 mar 202436,6037,2936,4036,9636,9682.300
27 mar 202435,8136,3535,8136,3136,3154.600
26 mar 202435,9836,1235,6735,6935,6940.000
25 mar 202435,5936,0135,5035,6235,6244.900
22 mar 202435,9636,0935,5435,6035,6046.500
21 mar 202435,8036,2935,5536,2036,2053.400
20 mar 202434,7035,6934,6835,5135,5190.400
19 mar 202435,1935,3634,5134,6534,6581.000
18 mar 202436,1036,2035,4035,4735,4750.400
15 mar 202435,7936,4635,7936,1636,1696.600
14 mar 202436,3036,4735,4435,8035,8067.800
13 mar 202436,5536,9436,3436,3736,3794.600
12 mar 202436,7936,8136,2536,4736,4744.100
11 mar 202436,3236,7336,1736,7336,7371.500
08 mar 202437,1137,4336,2136,2736,2781.200
07 mar 202437,2537,4436,8637,0837,0875.800
06 mar 202436,7737,0936,4436,8536,8572.100
05 mar 202436,7836,9436,2436,4636,4696.000
04 mar 202436,7437,1536,5136,7636,76122.000
01 mar 202437,0837,0936,4336,7136,71134.300
01 mar 20240.25 Dividendo
29 feb 202436,7537,3836,5736,9336,6859.400
28 feb 202437,4937,9036,4536,4736,2289.400
27 feb 202437,4437,9837,4337,7937,5376.900
26 feb 202437,5437,7437,0037,4537,20131.700
23 feb 202437,0037,8936,8737,3637,11114.100
22 feb 202436,8537,5736,8537,0036,7563.300
21 feb 202437,5037,5036,5337,0036,7594.600
20 feb 202438,2038,2037,6337,8237,5681.100
16 feb 202437,7338,6037,7338,2537,99120.300
15 feb 202437,5738,1937,5738,1037,8464.100
14 feb 202436,7937,7436,7737,4037,15122.800
13 feb 202436,6836,9136,2036,5436,29133.400
12 feb 202437,5938,3337,5937,7437,48119.700
09 feb 202436,9037,6036,6537,5937,3493.100
08 feb 202436,8937,3636,7336,7636,5181.600
07 feb 202436,8737,1336,4237,0236,7768.000
06 feb 202436,6637,3236,5937,0736,8292.200
05 feb 202437,1537,3136,4236,7936,54102.100
02 feb 202436,5737,2836,5737,2236,97121.400
01 feb 202435,7037,1935,4037,1236,87147.300
31 ene 202436,0636,5335,1435,1834,9474.600
30 ene 202436,1036,3435,7336,2536,00104.800
29 ene 202435,9836,2435,5336,0635,8252.300
26 ene 202436,0736,3135,8536,2035,9558.500
25 ene 202435,9936,1635,3336,0235,7842.000
24 ene 202435,7736,5035,6135,8435,6089.000
23 ene 202435,3335,9534,9335,8935,6561.300
22 ene 202434,8935,3134,7435,2334,9977.000
19 ene 202435,0835,3734,4035,1034,8650.900
18 ene 202434,7435,3834,3435,0834,8471.100
17 ene 202435,2535,6234,2834,6734,44111.700
16 ene 202434,1936,1734,1935,5935,35230.600
12 ene 202432,4734,1631,9933,9933,76133.200
11 ene 202432,0932,5031,4731,8331,6165.700
10 ene 202432,2532,4932,0232,2031,9829.700
09 ene 202432,2032,5931,9332,3232,1053.500
08 ene 202432,5233,0332,3232,3732,1546.000
05 ene 202432,6833,4532,5032,9132,6943.000
04 ene 202432,7932,9232,2232,8832,6633.500
03 ene 202432,5632,7632,0532,5332,3144.100
02 ene 202433,8033,8032,6932,9432,7271.400
29 dic 202333,8534,4933,8433,9533,7256.100
28 dic 202334,2234,2233,6334,0533,8264.100
27 dic 202334,3535,2433,9934,0233,7984.400
26 dic 202333,8634,2633,8134,1733,9432.100
22 dic 202333,6634,3133,4833,9533,72109.400
21 dic 202333,0233,3732,8733,3433,1140.300
20 dic 202333,6033,7832,8032,9032,6844.400
19 dic 202332,1933,4532,1833,4033,1778.400
18 dic 202332,2932,6332,0032,1631,9452.300
15 dic 202332,6433,0732,0932,2932,0767.300
14 dic 202333,3234,0732,6032,8932,6779.500
13 dic 202331,7033,0531,2832,9732,7590.800
12 dic 202331,8932,0131,4231,5631,3567.400
11 dic 202332,1432,4731,6132,0731,8554.200
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...