Italia markets close in 1 hour 26 minutes

Sprott Inc. (SII.TO)

Toronto - Toronto Prezzo in tempo reale. Valuta in CAD.
Aggiungi a watchlist
59,95-0,88 (-1,45%)
In data: 09:56AM EDT. Mercato aperto.
Periodo di tempo:
07 giu 2023 - 07 giu 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in CADScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
07 giu 202459,9860,1959,9559,9559,951.816
06 giu 202459,3661,0659,3660,8360,8330.900
05 giu 202458,8760,1358,7059,6759,6724.700
04 giu 202459,4659,5858,8559,3359,3326.200
03 giu 202460,8060,8859,8660,0360,0322.500
31 mag 202460,9261,5359,8761,2761,2761.000
30 mag 202461,1461,7160,9461,2961,2935.900
29 mag 202462,5862,5861,3861,3861,3834.400
28 mag 202463,1463,9062,9062,9062,9066.900
27 mag 202462,5663,5461,7963,5063,5041.900
24 mag 202462,0263,2762,0062,5162,5148.500
23 mag 202462,7962,9262,0062,3162,3136.100
22 mag 202463,4763,4762,5862,8562,8531.300
21 mag 202463,8764,2663,4463,5063,5046.700
17 mag 202461,5163,4961,1062,9662,9669.300
17 mag 20240.34 Dividendo
16 mag 202460,3861,4560,3860,9860,6432.600
15 mag 202459,1560,7958,4760,3460,0070.000
14 mag 202457,9259,2957,6258,5958,2658.100
13 mag 202457,5558,0157,3957,5457,2220.200
10 mag 202457,0758,5157,0757,5857,2641.300
09 mag 202456,2157,6656,2157,3957,0749.600
08 mag 202455,2356,2554,6955,7555,4446.000
07 mag 202456,4956,5155,9456,2455,9311.500
06 mag 202456,1256,5655,9856,2855,9719.700
03 mag 202455,8056,4155,2755,8655,5530.300
02 mag 202454,9355,7754,9055,3054,9919.100
01 mag 202453,8656,1553,8655,4455,1336.500
30 apr 202454,4854,9653,9753,9753,6725.100
29 apr 202454,6155,4354,6155,3155,0032.500
26 apr 202454,5954,9754,5954,7454,4311.600
25 apr 202452,6354,8452,6354,7054,4029.500
24 apr 202454,0654,1153,2853,2852,9813.600
23 apr 202454,4055,0754,0654,0653,7615.500
22 apr 202453,7855,0553,7854,6154,3123.700
19 apr 202454,7255,1954,6455,0554,7413.400
18 apr 202454,4255,4554,4254,9354,6215.500
17 apr 202455,2955,5154,5054,7854,4720.500
16 apr 202454,5355,2554,2454,9254,6118.100
15 apr 202455,6856,0354,5055,0754,7619.200
12 apr 202457,1058,2955,1655,6955,3856.400
11 apr 202456,0257,9056,0257,3657,0447.700
10 apr 202454,6556,2554,6556,1355,8228.800
09 apr 202455,6756,2855,0055,7855,4730.500
08 apr 202453,8955,3653,7555,2254,9147.700
05 apr 202452,8554,7652,6454,0553,7533.800
04 apr 202452,8254,1052,3652,5452,2536.500
03 apr 202451,4453,4751,4353,4653,1630.400
02 apr 202450,9851,4450,2951,1850,8921.800
01 apr 202450,1650,7549,9050,4150,1315.400
28 mar 202449,3650,3649,3649,9849,7016.700
27 mar 202448,5549,3748,5549,3649,087.700
26 mar 202449,0649,1048,3448,4548,1811.100
25 mar 202448,7548,7648,1948,3148,046.100
22 mar 202448,9648,9948,3748,3748,108.900
21 mar 202448,6149,1148,1448,9448,6720.200
20 mar 202447,5648,1046,9347,9147,6456.500
19 mar 202447,6648,0046,5947,0046,7421.800
18 mar 202449,1749,1747,9347,9347,668.800
15 mar 202448,7449,2848,6248,9148,6416.500
14 mar 202449,2549,2547,9948,5248,2521.200
13 mar 202449,5149,7348,9548,9548,6819.500
12 mar 202449,4049,5949,0049,1148,848.600
11 mar 202449,0649,5148,9149,3949,1111.800
08 mar 202449,8550,2948,8848,8848,6118.300
07 mar 202450,4050,4049,7149,8449,5616.100
06 mar 202450,1350,1349,4649,7449,4625.700
05 mar 202449,8050,0649,1949,4949,2114.500
04 mar 202450,3350,3349,5049,7949,5134.500
01 mar 202450,5950,5949,4849,7049,4218.000
29 feb 202450,3850,3949,6050,1749,8920.500
28 feb 202451,1951,1949,4549,4549,1711.300
27 feb 202450,5351,3050,5351,2250,937.400
26 feb 202450,5550,7950,1750,4550,177.700
23 feb 202449,8551,0649,8550,4250,1415.300
22 feb 202450,1950,6849,8549,8549,5710.400
21 feb 202450,6450,6449,4849,9049,6217.300
20 feb 202451,3051,5650,9451,0250,7417.600
16 feb 202451,2052,0251,2051,4851,199.900
15 feb 202450,2251,4550,2251,2450,9516.400
14 feb 202449,5451,1049,5450,5750,2917.600
13 feb 202450,2450,2449,2649,5149,2326.200
12 feb 202450,5251,4250,5250,6150,3329.100
09 feb 202449,5050,6049,5050,5150,2314.900
08 feb 202449,9950,2249,3849,3849,1011.700
07 feb 202449,5849,9149,0449,8749,5922.500
06 feb 202449,3150,3249,3149,8449,5622.000
05 feb 202450,2550,4049,3049,8549,5732.600
02 feb 202448,8950,1448,8950,1149,8334.900
01 feb 202447,8749,7947,8749,5749,2920.300
31 gen 202448,5648,8647,1847,1846,9215.300
30 gen 202448,4648,7147,9648,4748,2012.400
29 gen 202448,3248,5847,9848,5248,2511.500
26 gen 202448,0248,8448,0248,5348,268.600
25 gen 202448,3548,7047,7148,4148,1412.900
24 gen 202448,2348,9247,9548,4048,1328.000
23 gen 202447,4748,4447,3748,3848,1121.600
22 gen 202447,0747,6146,7647,6147,3413.800
19 gen 202447,1047,4246,3547,2947,0314.200
18 gen 202446,6547,7446,5747,2246,9610.200
*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...