|
 Seabridge Gold - [Ticker: SA] |     | | Última Transacción | 11,730 | Hora de Cotización | 2018-12-04 - 00:00:00 | | Variación | --0.16 (+0.99%) | Rango 52 Semanas | [0,000 - 0,000] | | Máximo | 12,190 | Mínimo | 11,670 | | Volumen | 374.157 | Volumen Medio (3m) | 0 | | Demanda / Oferta | 13,350 x 2.700 - 13,400 x 2.400 | Yield | | | Cierre Anterior | 11,890 | PER | 0,00% | | Apertura | 11,950 | EPS | 0,00 | | Fecha Ex-Dividendo | | Fecha Dividendo | | | Capitalización Bursátil | 0 | Objetivo Estimado 1 Año | 0,000 | | Nota: Los datos pueden tener un retraso de algunos minutos. |
| Ver históricos y cotizaciones de otros activos | | Descargar el Histórico en formato CSV | | Cotizaciones para SA desde 2000-01-01 hasta 2024-04-29 | | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | | 2002-05-13 | 1,10 | 0 | 1,10 | 1,10 | 1,10 | 00:00:00 | | 2002-05-14 | 1,00 | 0 | 1,00 | 1,00 | 1,00 | 00:00:00 | | 2002-05-15 | 0,99 | 0 | 0,99 | 0,99 | 0,99 | 00:00:00 | | 2002-05-16 | 1,00 | 0 | 1,00 | 1,00 | 1,00 | 00:00:00 | | 2002-05-17 | 1,06 | 0 | 1,06 | 1,06 | 1,06 | 00:00:00 | | 2002-05-21 | 1,27 | 0 | 1,27 | 1,27 | 1,27 | 00:00:00 | | 2002-05-22 | 1,45 | 0 | 1,45 | 1,45 | 1,45 | 00:00:00 | | 2002-05-23 | 1,56 | 0 | 1,56 | 1,56 | 1,56 | 00:00:00 | | 2002-05-24 | 1,68 | 0 | 1,68 | 1,68 | 1,68 | 00:00:00 | | 2002-05-28 | 2,00 | 0 | 2,00 | 2,00 | 2,00 | 00:00:00 | | 2002-05-29 | 2,00 | 0 | 2,00 | 2,00 | 2,00 | 00:00:00 | | 2002-05-30 | 2,02 | 0 | 2,02 | 2,02 | 2,02 | 00:00:00 | | 2002-05-31 | 2,00 | 0 | 2,00 | 2,00 | 2,00 | 00:00:00 | | 2002-06-03 | 2,05 | 0 | 2,05 | 2,05 | 2,05 | 00:00:00 | | 2002-06-04 | 2,14 | 0 | 2,14 | 2,14 | 2,14 | 00:00:00 | | 2002-06-05 | 2,00 | 0 | 2,00 | 2,00 | 2,00 | 00:00:00 | | 2002-06-06 | 2,20 | 0 | 2,20 | 2,20 | 2,20 | 00:00:00 | | 2002-06-07 | 2,30 | 0 | 2,30 | 2,30 | 2,30 | 00:00:00 | | 2002-06-10 | 1,85 | 0 | 1,85 | 1,85 | 1,85 | 00:00:00 | | 2002-06-11 | 1,82 | 0 | 1,82 | 1,82 | 1,82 | 00:00:00 | | 2002-06-12 | 1,84 | 0 | 1,84 | 1,84 | 1,84 | 00:00:00 | | 2002-06-13 | 1,64 | 0 | 1,64 | 1,64 | 1,64 | 00:00:00 | | 2002-06-14 | 1,95 | 0 | 1,95 | 1,95 | 1,95 | 00:00:00 | | 2002-06-17 | 1,81 | 0 | 1,81 | 1,81 | 1,81 | 00:00:00 | | 2002-06-18 | 1,80 | 0 | 1,80 | 1,80 | 1,80 | 00:00:00 | | 2002-06-19 | 1,85 | 0 | 1,85 | 1,85 | 1,85 | 00:00:00 | | 2002-06-20 | 2,10 | 0 | 2,10 | 2,10 | 2,10 | 00:00:00 | | 2002-06-21 | 2,26 | 0 | 2,26 | 2,26 | 2,26 | 00:00:00 | | 2002-06-24 | 2,39 | 0 | 2,39 | 2,39 | 2,39 | 00:00:00 | | 2002-06-25 | 2,19 | 0 | 2,19 | 2,19 | 2,19 | 00:00:00 | | 2002-06-26 | 2,33 | 0 | 2,33 | 2,33 | 2,33 | 00:00:00 | | 2002-06-27 | 2,26 | 0 | 2,26 | 2,26 | 2,26 | 00:00:00 | | 2002-06-28 | 2,00 | 0 | 2,00 | 2,00 | 2,00 | 00:00:00 | | 2002-07-02 | 2,00 | 0 | 2,00 | 2,00 | 2,00 | 00:00:00 | | 2002-07-03 | 1,72 | 0 | 1,72 | 1,72 | 1,72 | 00:00:00 | | 2002-07-05 | 1,50 | 0 | 1,50 | 1,50 | 1,50 | 00:00:00 | | 2002-07-08 | 1,73 | 0 | 1,73 | 1,73 | 1,73 | 00:00:00 | | 2002-07-09 | 1,95 | 0 | 1,95 | 1,95 | 1,95 | 00:00:00 | | 2002-07-10 | 1,92 | 0 | 1,92 | 1,92 | 1,92 | 00:00:00 | | 2002-07-11 | 1,92 | 0 | 1,92 | 1,92 | 1,92 | 00:00:00 | | 2002-07-12 | 1,91 | 0 | 1,91 | 1,91 | 1,91 | 00:00:00 | | 2002-07-15 | 1,83 | 0 | 1,83 | 1,83 | 1,83 | 00:00:00 | | 2002-07-16 | 1,84 | 0 | 1,84 | 1,84 | 1,84 | 00:00:00 | | 2002-07-17 | 1,70 | 0 | 1,70 | 1,70 | 1,70 | 00:00:00 | | 2002-07-18 | 1,60 | 0 | 1,60 | 1,60 | 1,60 | 00:00:00 | | 2002-07-19 | 1,70 | 0 | 1,70 | 1,70 | 1,70 | 00:00:00 | | 2002-07-22 | 1,82 | 0 | 1,82 | 1,82 | 1,82 | 00:00:00 | | 2002-07-23 | 1,53 | 0 | 1,53 | 1,53 | 1,53 | 00:00:00 | | 2002-07-24 | 1,39 | 0 | 1,39 | 1,39 | 1,39 | 00:00:00 | | 2002-07-25 | 1,32 | 0 | 1,32 | 1,32 | 1,32 | 00:00:00 | | 2002-07-26 | 1,02 | 0 | 1,02 | 1,02 | 1,02 | 00:00:00 | | 2002-07-29 | 1,08 | 0 | 1,08 | 1,08 | 1,08 | 00:00:00 | | 2002-07-30 | 1,26 | 0 | 1,26 | 1,26 | 1,26 | 00:00:00 | | 2002-07-31 | 1,24 | 0 | 1,24 | 1,24 | 1,24 | 00:00:00 | | 2002-08-01 | 1,18 | 0 | 1,18 | 1,18 | 1,18 | 00:00:00 | | 2002-08-02 | 1,31 | 0 | 1,31 | 1,31 | 1,31 | 00:00:00 | | 2002-08-05 | 1,30 | 0 | 1,30 | 1,30 | 1,30 | 00:00:00 | | 2002-08-06 | 1,27 | 0 | 1,27 | 1,27 | 1,27 | 00:00:00 | | 2002-08-07 | 1,43 | 0 | 1,43 | 1,43 | 1,43 | 00:00:00 | | 2002-08-08 | 1,32 | 0 | 1,32 | 1,32 | 1,32 | 00:00:00 | | 2002-08-09 | 1,42 | 0 | 1,42 | 1,42 | 1,42 | 00:00:00 | | 2002-08-12 | 1,47 | 0 | 1,47 | 1,47 | 1,47 | 00:00:00 | | 2002-08-13 | 1,44 | 0 | 1,44 | 1,44 | 1,44 | 00:00:00 | | 2002-08-14 | 1,50 | 0 | 1,50 | 1,50 | 1,50 | 00:00:00 | | 2002-08-19 | 1,32 | 0 | 1,32 | 1,32 | 1,32 | 00:00:00 | | 2002-08-21 | 1,49 | 0 | 1,49 | 1,49 | 1,49 | 00:00:00 | | 2002-08-22 | 1,51 | 0 | 1,51 | 1,51 | 1,51 | 00:00:00 | | 2002-08-23 | 1,57 | 0 | 1,57 | 1,57 | 1,57 | 00:00:00 | | 2002-08-26 | 1,57 | 0 | 1,57 | 1,57 | 1,57 | 00:00:00 | | 2002-08-27 | 1,64 | 0 | 1,64 | 1,64 | 1,64 | 00:00:00 | | 2002-08-29 | 1,75 | 0 | 1,75 | 1,75 | 1,75 | 00:00:00 | | 2002-08-30 | 1,74 | 0 | 1,74 | 1,74 | 1,74 | 00:00:00 | | 2002-09-03 | 1,73 | 0 | 1,73 | 1,73 | 1,73 | 00:00:00 | | 2002-09-04 | 1,63 | 0 | 1,63 | 1,63 | 1,63 | 00:00:00 | | 2002-09-05 | 1,78 | 0 | 1,78 | 1,78 | 1,78 | 00:00:00 | | 2002-09-06 | 1,77 | 0 | 1,77 | 1,77 | 1,77 | 00:00:00 | | 2002-09-09 | 1,77 | 0 | 1,77 | 1,77 | 1,77 | 00:00:00 | | 2002-09-10 | 1,75 | 0 | 1,75 | 1,75 | 1,75 | 00:00:00 | | 2002-09-11 | 1,75 | 0 | 1,75 | 1,75 | 1,75 | 00:00:00 | | 2002-09-12 | 1,87 | 0 | 1,87 | 1,87 | 1,87 | 00:00:00 | | 2002-09-16 | 1,83 | 0 | 1,83 | 1,83 | 1,83 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
