Italia markets closed

Seabridge Gold Inc. (SA)

NYSE - Nasdaq Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
16,22+0,84 (+5,46%)
Alla chiusura: 04:00PM EDT
16,29 +0,07 (+0,43%)
Dopo ore: 05:29PM EDT
Periodo di tempo:
27 lug 2023 - 27 lug 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USDScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
26 lug 202415,6416,2815,5716,2216,22889.700
25 lug 202414,2015,4014,0915,3815,381.209.700
24 lug 202414,7114,9914,2514,2514,25329.000
23 lug 202414,4414,6014,2914,6014,60190.600
22 lug 202414,3614,6014,3414,4914,49329.400
19 lug 202414,3614,7714,3414,4614,46249.300
18 lug 202415,1115,1214,7114,8514,85310.300
17 lug 202415,6015,6015,0515,0515,05356.400
16 lug 202415,2415,5615,1815,5615,56439.800
15 lug 202415,1215,3314,7315,1815,18466.200
12 lug 202414,7015,1714,6015,0515,05535.400
11 lug 202414,7714,8514,3714,7714,77466.300
10 lug 202414,0014,4814,0014,3114,31385.200
09 lug 202414,2514,3113,8013,8913,89481.500
08 lug 202414,0214,3213,9014,3014,30274.000
05 lug 202414,3014,3814,0014,1314,13260.900
03 lug 202413,9214,1513,9114,0414,04231.800
02 lug 202413,4813,7213,3413,6713,67333.500
01 lug 202413,6813,7313,3213,3313,33428.500
28 giu 202413,9513,9513,5213,6913,69271.300
27 giu 202413,9614,1313,7213,7913,79237.600
26 giu 202413,7614,0313,6613,8213,82223.700
25 giu 202414,2514,3813,9113,9513,95373.200
24 giu 202414,5314,7414,3114,3814,38170.900
21 giu 202414,7914,7914,1714,4514,45646.300
20 giu 202414,6814,9014,5314,8514,85396.100
18 giu 202414,2914,6614,2914,5914,59316.100
17 giu 202414,3414,5114,3014,3714,37297.400
14 giu 202414,5614,6214,3214,4714,47249.500
13 giu 202414,6014,7714,2214,3514,35295.400
12 giu 202415,0515,1914,5714,7314,73313.100
11 giu 202414,5414,7714,5014,7014,70437.700
10 giu 202414,7414,7414,5314,6814,68234.600
07 giu 202414,9014,9814,5114,5314,53524.900
06 giu 202415,2315,6915,1815,5715,57316.700
05 giu 202414,8015,3314,6215,2415,24423.300
04 giu 202415,4215,4214,6714,7514,75504.400
03 giu 202415,9315,9315,5715,7615,76547.900
31 mag 202416,2516,2515,6015,8515,85416.000
30 mag 202415,6916,1615,6016,1516,15470.500
29 mag 202415,6815,8515,5015,7315,73367.500
28 mag 202415,1015,8915,0415,8815,88854.300
24 mag 202414,7314,8114,5514,7614,76301.000
23 mag 202414,8114,8814,3714,3914,39451.100
22 mag 202415,3015,3214,7814,8314,83508.600
21 mag 202415,4015,7315,2115,4615,46520.800
20 mag 202415,3015,4015,0515,3515,35689.900
17 mag 202414,6815,1314,6515,1315,132.066.300
16 mag 202414,9114,9114,2614,3814,38803.800
15 mag 202415,3015,3014,8114,9514,95474.500
14 mag 202415,2315,4414,7615,1115,11504.500
13 mag 202415,2615,4915,0715,2515,25467.300
10 mag 202415,5015,5015,2115,2515,25484.500
09 mag 202415,1615,4115,0615,3315,33563.200
08 mag 202414,9515,1414,8014,9714,97323.900
07 mag 202415,0615,2214,8915,1015,10368.500
06 mag 202415,2015,4215,0915,1715,17366.600
03 mag 202415,2015,2214,7214,8714,87426.300
02 mag 202415,0415,1714,8515,0315,03411.500
01 mag 202415,1015,4914,9315,1615,16532.000
30 apr 202415,5215,7014,9915,0015,00554.900
29 apr 202415,9916,3715,7516,0016,00635.500
26 apr 202415,7915,9015,4315,8915,89520.900
25 apr 202415,1515,6615,0215,5715,57615.300
24 apr 202414,6815,3914,6415,1615,16722.800
23 apr 202414,2114,9314,1014,6314,63632.000
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
*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...