Italia markets closed

Seabridge Gold Inc. (SA)

NYSE - Nasdaq Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
11,78+0,19 (+1,68%)
In data: 02:13PM EST. Mercato aperto.
Periodo di tempo:
21 feb 2023 - 21 feb 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USDScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
21 feb 202411,4211,8011,5211,7811,78390.691
20 feb 202411,4211,6111,2811,5911,59809.800
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 gen 202410,7111,0410,5110,5110,51558.200
30 gen 202410,8610,9010,6110,7110,71474.800
29 gen 202410,4510,9310,2510,8610,86463.300
26 gen 202410,4610,5310,4010,4010,40264.600
25 gen 202410,5410,5410,2810,4610,46222.500
24 gen 202410,6610,6810,1810,3110,31403.100
23 gen 202410,4710,5710,2810,4710,47304.400
22 gen 202410,3810,5210,2910,3910,39335.600
19 gen 202410,6510,7410,3810,5610,56223.100
18 gen 202410,7310,7310,5110,6310,63265.000
17 gen 202410,6410,7110,3410,6810,68559.600
16 gen 202411,1111,1710,7810,8110,81366.600
12 gen 202411,2411,5111,1511,2511,25229.000
11 gen 202411,1311,1610,8710,9410,94264.500
10 gen 202411,2311,2611,0611,1011,10228.400
09 gen 202411,2811,3711,1711,2111,21243.400
08 gen 202411,2411,4511,2211,3411,34321.600
05 gen 202411,2311,6711,1111,3711,37548.200
04 gen 202411,7911,8211,0111,1711,171.396.700
03 gen 202411,5212,1211,3911,8611,86957.900
02 gen 202412,1312,1311,8111,8711,87581.900
29 dic 202312,1412,2211,8112,1312,13506.200
28 dic 202312,8512,8512,3212,3212,32447.500
27 dic 202312,6513,0012,6412,9612,96366.300
26 dic 202312,7012,8012,5512,7112,71241.200
22 dic 202312,7513,1412,5412,5712,57452.200
21 dic 202312,4412,5612,3512,4512,45327.500
20 dic 202312,4012,5312,2412,2712,27455.100
19 dic 202312,3212,6412,3012,3812,38532.000
18 dic 202312,3212,4212,0712,3012,30412.200
15 dic 202312,0412,3011,9912,1712,17789.800
14 dic 202312,2512,5611,9712,1612,16696.900
13 dic 202310,9011,8510,8611,8411,84534.800
12 dic 202311,1311,1310,7110,8610,86687.800
11 dic 202311,3211,3510,9511,1811,18527.800
08 dic 202311,0011,5410,8911,5311,531.043.200
07 dic 202311,3911,4311,1011,1411,14403.400
06 dic 202311,7411,7411,3811,3911,39424.900
05 dic 202312,2212,2711,5911,6011,60448.100
04 dic 202312,4012,6612,1812,3112,31701.000
01 dic 202312,2912,6512,2012,6512,65510.300
30 nov 202312,4012,4512,2412,3912,39514.600
29 nov 202312,4112,4712,1112,3812,38488.800
28 nov 202312,3112,4012,0712,3912,39710.800
27 nov 202311,8012,2211,8012,1912,19625.000
24 nov 202311,3611,7211,3611,6611,66144.600
22 nov 202311,7211,8211,3111,3711,37341.900
21 nov 202311,7311,9611,6711,7011,70386.200
20 nov 202311,5611,7611,4511,5311,53272.900
17 nov 202311,8011,9011,5711,6211,62242.500
16 nov 202311,7711,9011,6211,7311,73341.400
15 nov 202311,8811,8811,5611,6711,67367.100
14 nov 202311,1011,8611,0511,7911,79502.200
13 nov 202310,7411,0910,6210,9010,90248.100
10 nov 202310,9610,9710,6710,8710,87378.200
09 nov 202311,0611,4210,9611,0311,03365.900
08 nov 202311,0611,1910,9811,0011,00264.500
07 nov 202311,6611,7011,0311,1711,17529.300
06 nov 202311,7411,9911,6911,8611,86369.500
03 nov 202311,5011,8211,4811,7111,71468.000
02 nov 202311,2311,3010,9811,2911,29527.800
01 nov 202311,0111,1210,8011,0611,06333.400
31 ott 202311,3011,4710,9410,9610,96514.800
30 ott 202311,1011,3610,9111,2411,24522.300
27 ott 202310,7611,0210,5110,9910,99320.500
26 ott 202310,9210,9410,3610,7210,72371.400
25 ott 202311,2511,3910,9310,9310,93270.800
24 ott 202311,1211,3011,0811,2811,28368.300
23 ott 202311,4811,5111,0011,2711,27443.800
20 ott 202311,6111,9711,5111,5711,57441.000
19 ott 202311,5111,5111,2611,5111,51313.100
18 ott 202311,7612,0011,5011,5311,53350.100
17 ott 202311,4311,6711,4211,5911,59315.300
16 ott 202311,4511,7411,3811,4211,42416.500
13 ott 202311,2011,5611,1111,4411,44385.300
12 ott 202311,1411,1810,7510,7610,76229.800
11 ott 202311,0611,1610,9111,1511,15261.200
10 ott 202310,7310,9710,5810,9110,91499.700
09 ott 202310,4210,7410,4110,6210,62264.700
06 ott 202310,0410,4210,0410,2910,29242.300
05 ott 20239,7210,119,7210,0510,05303.700
04 ott 202310,0010,079,809,879,87325.900
03 ott 20239,8610,109,7310,0010,00443.100
02 ott 202310,3710,409,899,959,95568.000
29 set 202311,0511,0710,4210,5510,55393.400
28 set 202310,7810,8610,6410,8410,84279.400
*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...