Italia markets open in 8 hours 51 minutes

Sprott Inc. (SII)

NYSE - NYSE Prezzo differito. Valuta in USD.
Aggiungi a watchlist
41,24+0,33 (+0,81%)
Alla chiusura: 04:00PM EDT
40,98 -0,26 (-0,63%)
Dopo ore: 05:29PM EDT
Periodo di tempo:
06 mag 2023 - 06 mag 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USDScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
06 mag 202441,1441,4140,9941,2441,24112.748
03 mag 202440,6841,2540,3640,9140,91100.000
02 mag 202440,2740,8840,0240,4540,4558.900
01 mag 202439,1341,0039,1340,3740,37112.600
30 apr 202439,9040,0239,1939,3239,3278.300
29 apr 202440,2340,6640,0740,4140,4167.500
26 apr 202440,2340,2939,8640,0940,0938.600
25 apr 202438,6940,1538,4840,1140,1197.100
24 apr 202439,6039,6038,9139,0039,0057.800
23 apr 202439,8440,3539,5739,6639,6646.200
22 apr 202439,5640,2239,4639,9139,9171.900
19 apr 202439,9740,2039,6640,0340,0377.800
18 apr 202439,9240,2739,5739,9639,9682.500
17 apr 202439,9140,2339,3839,7739,7758.500
16 apr 202439,6339,9839,1539,8439,8453.200
15 apr 202440,8841,0139,5340,0340,0394.500
12 apr 202442,1442,4339,9540,5140,51199.800
11 apr 202441,2542,3340,9942,0242,02292.000
10 apr 202440,3141,1340,1041,1041,1086.900
09 apr 202441,0041,4440,4741,1341,13152.700
08 apr 202440,0840,7639,4840,6540,65126.800
05 apr 202438,5940,3138,5939,7039,70150.800
04 apr 202439,4540,1938,6238,7038,7098.100
03 apr 202437,6139,5037,6139,4739,47150.500
02 apr 202437,1537,9036,9937,7237,7258.500
01 apr 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 gen 202436,0636,5335,1435,1834,9474.600
30 gen 202436,1036,3435,7336,2536,00104.800
29 gen 202435,9836,2435,5336,0635,8252.300
26 gen 202436,0736,3135,8536,2035,9558.500
25 gen 202435,9936,1635,3336,0235,7842.000
24 gen 202435,7736,5035,6135,8435,6089.000
23 gen 202435,3335,9534,9335,8935,6561.300
22 gen 202434,8935,3134,7435,2334,9977.000
19 gen 202435,0835,3734,4035,1034,8650.900
18 gen 202434,7435,3834,3435,0834,8471.100
17 gen 202435,2535,6234,2834,6734,44111.700
16 gen 202434,1936,1734,1935,5935,35230.600
12 gen 202432,4734,1631,9933,9933,76133.200
11 gen 202432,0932,5031,4731,8331,6165.700
10 gen 202432,2532,4932,0232,2031,9829.700
09 gen 202432,2032,5931,9332,3232,1053.500
08 gen 202432,5233,0332,3232,3732,1546.000
05 gen 202432,6833,4532,5032,9132,6943.000
04 gen 202432,7932,9232,2232,8832,6633.500
03 gen 202432,5632,7632,0532,5332,3144.100
02 gen 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
*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...