|
 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 2024-05-16 | | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | | 2006-10-20 | 11,42 | 97.800 | 11,75 | 11,26 | 11,65 | 00:00:00 | | 2006-10-23 | 11,17 | 172.400 | 11,32 | 11,01 | 11,27 | 00:00:00 | | 2006-10-24 | 11,33 | 138.500 | 11,48 | 11,00 | 11,17 | 00:00:00 | | 2006-10-25 | 11,63 | 111.700 | 11,65 | 11,15 | 11,30 | 00:00:00 | | 2006-10-26 | 11,67 | 156.200 | 11,95 | 11,65 | 11,89 | 00:00:00 | | 2006-10-27 | 11,66 | 131.300 | 11,91 | 11,60 | 11,69 | 00:00:00 | | 2006-10-30 | 12,00 | 138.100 | 12,25 | 11,84 | 12,00 | 00:00:00 | | 2006-10-31 | 12,58 | 269.300 | 12,70 | 11,80 | 12,12 | 00:00:00 | | 2006-11-01 | 12,93 | 285.400 | 13,25 | 12,59 | 13,00 | 00:00:00 | | 2006-11-02 | 13,46 | 242.500 | 13,60 | 12,78 | 12,78 | 00:00:00 | | 2006-11-03 | 13,47 | 266.100 | 13,75 | 13,24 | 13,50 | 00:00:00 | | 2006-11-06 | 13,32 | 163.800 | 13,65 | 13,07 | 13,07 | 00:00:00 | | 2006-11-07 | 13,43 | 159.200 | 13,91 | 13,31 | 13,32 | 00:00:00 | | 2006-11-08 | 12,95 | 166.500 | 13,26 | 12,75 | 13,13 | 00:00:00 | | 2006-11-09 | 14,01 | 369.700 | 14,24 | 13,19 | 13,20 | 00:00:00 | | 2006-11-10 | 13,88 | 141.200 | 14,10 | 13,66 | 14,00 | 00:00:00 | | 2006-11-13 | 13,82 | 122.500 | 14,00 | 13,48 | 13,89 | 00:00:00 | | 2006-11-14 | 13,49 | 83.800 | 13,98 | 13,49 | 13,93 | 00:00:00 | | 2006-11-15 | 13,56 | 180.000 | 13,94 | 13,10 | 13,39 | 00:00:00 | | 2006-11-16 | 13,10 | 150.500 | 13,72 | 13,10 | 13,68 | 00:00:00 | | 2006-11-17 | 12,62 | 194.700 | 12,94 | 12,50 | 12,63 | 00:00:00 | | 2006-11-20 | 12,55 | 111.600 | 12,81 | 12,55 | 12,62 | 00:00:00 | | 2006-11-21 | 13,25 | 160.400 | 13,25 | 12,60 | 12,60 | 00:00:00 | | 2006-11-22 | 13,23 | 94.100 | 13,53 | 13,14 | 13,39 | 00:00:00 | | 2006-11-24 | 13,72 | 99.500 | 13,83 | 13,58 | 13,70 | 00:00:00 | | 2006-11-27 | 13,70 | 137.000 | 14,00 | 13,67 | 13,80 | 00:00:00 | | 2006-11-28 | 13,72 | 93.900 | 13,80 | 13,35 | 13,60 | 00:00:00 | | 2006-11-29 | 13,93 | 100.400 | 13,99 | 13,54 | 13,66 | 00:00:00 | | 2006-11-30 | 14,90 | 375.200 | 14,93 | 14,00 | 14,02 | 00:00:00 | | 2006-12-01 | 14,88 | 269.100 | 15,00 | 14,67 | 15,00 | 00:00:00 | | 2006-12-04 | 14,78 | 116.300 | 14,95 | 14,50 | 14,89 | 00:00:00 | | 2006-12-05 | 14,72 | 161.100 | 14,95 | 14,60 | 14,84 | 00:00:00 | | 2006-12-06 | 14,06 | 232.500 | 14,63 | 13,96 | 14,36 | 00:00:00 | | 2006-12-07 | 14,00 | 210.000 | 14,37 | 13,77 | 13,81 | 00:00:00 | | 2006-12-08 | 13,85 | 129.500 | 14,41 | 13,85 | 14,39 | 00:00:00 | | 2006-12-11 | 14,18 | 78.800 | 14,45 | 14,01 | 14,20 | 00:00:00 | | 2006-12-12 | 13,96 | 68.200 | 14,25 | 13,87 | 14,18 | 00:00:00 | | 2006-12-13 | 13,87 | 103.500 | 14,29 | 13,73 | 13,95 | 00:00:00 | | 2006-12-14 | 13,99 | 82.200 | 14,20 | 13,88 | 13,90 | 00:00:00 | | 2006-12-15 | 13,64 | 266.200 | 14,10 | 13,14 | 14,09 | 00:00:00 | | 2006-12-18 | 13,00 | 324.500 | 13,49 | 12,50 | 13,20 | 00:00:00 | | 2006-12-19 | 13,77 | 167.800 | 14,00 | 13,00 | 13,25 | 00:00:00 | | 2006-12-20 | 13,55 | 96.200 | 13,98 | 13,49 | 13,98 | 00:00:00 | | 2006-12-21 | 13,65 | 102.600 | 13,90 | 13,42 | 13,75 | 00:00:00 | | 2006-12-22 | 13,68 | 90.000 | 13,76 | 13,45 | 13,50 | 00:00:00 | | 2006-12-26 | 13,65 | 103.900 | 14,24 | 13,62 | 13,97 | 00:00:00 | | 2006-12-27 | 13,85 | 85.500 | 14,00 | 13,65 | 13,70 | 00:00:00 | | 2006-12-28 | 14,28 | 159.300 | 14,34 | 13,91 | 14,05 | 00:00:00 | | 2006-12-29 | 14,12 | 74.600 | 14,35 | 14,05 | 14,34 | 00:00:00 | | 2007-01-03 | 12,90 | 454.500 | 14,00 | 12,80 | 14,00 | 00:00:00 | | 2007-01-04 | 12,62 | 264.500 | 13,19 | 12,46 | 13,12 | 00:00:00 | | 2007-01-05 | 12,27 | 293.100 | 12,35 | 11,50 | 12,12 | 00:00:00 | | 2007-01-08 | 12,35 | 133.300 | 12,48 | 11,96 | 12,32 | 00:00:00 | | 2007-01-09 | 11,97 | 171.900 | 12,22 | 11,74 | 11,81 | 00:00:00 | | 2007-01-10 | 11,68 | 154.300 | 11,79 | 11,42 | 11,66 | 00:00:00 | | 2007-01-11 | 11,92 | 129.300 | 12,10 | 11,66 | 11,66 | 00:00:00 | | 2007-01-12 | 12,39 | 174.800 | 12,95 | 11,94 | 11,94 | 00:00:00 | | 2007-01-16 | 11,71 | 441.700 | 12,61 | 11,58 | 12,29 | 00:00:00 | | 2007-01-17 | 12,09 | 140.600 | 12,14 | 11,60 | 11,66 | 00:00:00 | | 2007-01-18 | 11,61 | 116.500 | 12,30 | 11,61 | 12,00 | 00:00:00 | | 2007-01-19 | 11,74 | 105.000 | 11,98 | 11,69 | 11,86 | 00:00:00 | | 2007-01-22 | 11,75 | 91.800 | 11,95 | 11,68 | 11,70 | 00:00:00 | | 2007-01-23 | 12,18 | 112.800 | 12,34 | 12,00 | 12,00 | 00:00:00 | | 2007-01-24 | 12,03 | 120.700 | 12,21 | 11,93 | 12,19 | 00:00:00 | | 2007-01-25 | 12,04 | 138.400 | 12,43 | 11,95 | 12,39 | 00:00:00 | | 2007-01-26 | 11,78 | 85.000 | 12,05 | 11,75 | 12,03 | 00:00:00 | | 2007-01-29 | 11,24 | 224.100 | 11,88 | 11,02 | 11,68 | 00:00:00 | | 2007-01-30 | 11,88 | 271.700 | 11,89 | 11,10 | 11,41 | 00:00:00 | | 2007-01-31 | 12,19 | 140.800 | 12,22 | 11,63 | 11,66 | 00:00:00 | | 2007-02-01 | 12,60 | 176.000 | 12,64 | 12,24 | 12,46 | 00:00:00 | | 2007-02-02 | 12,62 | 127.700 | 12,65 | 12,30 | 12,55 | 00:00:00 | | 2007-02-05 | 13,06 | 207.100 | 13,39 | 12,70 | 12,71 | 00:00:00 | | 2007-02-06 | 13,15 | 107.800 | 13,49 | 13,11 | 13,21 | 00:00:00 | | 2007-02-07 | 13,08 | 189.000 | 13,37 | 12,95 | 13,26 | 00:00:00 | | 2007-02-08 | 13,07 | 147.000 | 13,30 | 13,05 | 13,18 | 00:00:00 | | 2007-02-09 | 13,22 | 122.900 | 13,50 | 13,20 | 13,20 | 00:00:00 | | 2007-02-12 | 13,08 | 113.800 | 13,25 | 13,00 | 13,13 | 00:00:00 | | 2007-02-13 | 13,15 | 53.400 | 13,35 | 13,10 | 13,20 | 00:00:00 | | 2007-02-14 | 13,30 | 105.000 | 13,40 | 13,10 | 13,25 | 00:00:00 | | 2007-02-15 | 13,54 | 165.100 | 13,67 | 13,21 | 13,26 | 00:00:00 | | 2007-02-16 | 13,40 | 96.700 | 13,53 | 13,25 | 13,53 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
