Italia markets closed

Seabridge Gold Inc. (SA)

NYSE - Nasdaq Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
14,63+0,24 (+1,67%)
Alla chiusura: 04:00PM EDT
15,50 +0,87 (+5,95%)
Dopo ore: 05:17PM EDT
Periodo di tempo:
23 apr 2023 - 23 apr 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USDScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
23 apr 202414,2114,9314,1014,6314,63630.398
22 apr 202414,7714,8714,3414,3914,39691.500
19 apr 202415,0215,4515,0015,3215,32391.900
18 apr 202415,6515,7915,0515,1015,10488.600
17 apr 202415,4515,7715,3415,4715,47554.000
16 apr 202415,0615,5014,6915,3515,35756.400
15 apr 202415,7015,7315,1815,2815,28682.800
12 apr 202416,5816,7115,3715,4715,471.076.700
11 apr 202416,1116,3215,8916,3216,32524.000
10 apr 202415,5916,3115,4816,0216,02594.200
09 apr 202416,1316,2915,8416,0916,09634.400
08 apr 202416,4816,4815,7215,8815,88596.600
05 apr 202416,0716,5115,8816,1716,17580.700
04 apr 202416,6316,7015,9116,0116,01767.500
03 apr 202416,2416,7016,0616,6516,65771.600
02 apr 202416,0016,2215,8316,2016,20724.500
01 apr 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 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
*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...