|
 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 | | 2007-10-05 | 30,05 | 315.600 | 30,85 | 29,42 | 29,42 | 00:00:00 | | 2007-10-08 | 30,10 | 174.300 | 30,16 | 29,50 | 29,85 | 00:00:00 | | 2007-10-09 | 30,15 | 280.500 | 30,77 | 29,75 | 29,91 | 00:00:00 | | 2007-10-10 | 31,10 | 379.100 | 31,25 | 30,37 | 30,60 | 00:00:00 | | 2007-10-11 | 32,64 | 876.600 | 34,38 | 31,60 | 31,60 | 00:00:00 | | 2007-10-12 | 35,09 | 547.600 | 35,45 | 32,44 | 32,61 | 00:00:00 | | 2007-10-15 | 38,72 | 658.000 | 38,73 | 35,72 | 36,06 | 00:00:00 | | 2007-10-16 | 37,63 | 862.000 | 39,50 | 35,74 | 39,40 | 00:00:00 | | 2007-10-17 | 37,31 | 528.600 | 39,10 | 36,58 | 38,50 | 00:00:00 | | 2007-10-18 | 38,10 | 381.600 | 38,25 | 36,70 | 37,28 | 00:00:00 | | 2007-10-19 | 37,18 | 346.300 | 38,84 | 36,92 | 38,49 | 00:00:00 | | 2007-10-22 | 35,50 | 774.800 | 35,73 | 32,50 | 35,14 | 00:00:00 | | 2007-10-23 | 36,20 | 278.800 | 36,74 | 35,93 | 36,35 | 00:00:00 | | 2007-10-24 | 36,20 | 299.900 | 36,70 | 35,67 | 36,00 | 00:00:00 | | 2007-10-25 | 36,81 | 206.200 | 37,34 | 36,32 | 36,57 | 00:00:00 | | 2007-10-26 | 36,88 | 415.900 | 38,20 | 36,25 | 37,00 | 00:00:00 | | 2007-10-29 | 36,78 | 361.400 | 37,45 | 36,65 | 36,98 | 00:00:00 | | 2007-10-30 | 35,00 | 408.000 | 36,41 | 34,35 | 36,41 | 00:00:00 | | 2007-10-31 | 36,10 | 426.500 | 36,40 | 33,57 | 35,10 | 00:00:00 | | 2007-11-01 | 34,28 | 264.400 | 35,90 | 34,11 | 34,11 | 00:00:00 | | 2007-11-02 | 36,31 | 458.100 | 36,36 | 33,94 | 34,70 | 00:00:00 | | 2007-11-05 | 36,53 | 318.300 | 36,90 | 35,00 | 35,00 | 00:00:00 | | 2007-11-06 | 36,84 | 312.500 | 37,65 | 36,50 | 37,40 | 00:00:00 | | 2007-11-07 | 35,70 | 451.400 | 37,40 | 35,10 | 36,85 | 00:00:00 | | 2007-11-08 | 34,35 | 499.100 | 36,72 | 32,72 | 35,10 | 00:00:00 | | 2007-11-09 | 33,24 | 299.700 | 33,73 | 32,63 | 33,00 | 00:00:00 | | 2007-11-12 | 29,72 | 760.300 | 32,09 | 29,00 | 32,09 | 00:00:00 | | 2007-11-13 | 29,87 | 390.500 | 30,64 | 29,10 | 29,21 | 00:00:00 | | 2007-11-14 | 31,00 | 275.800 | 31,71 | 30,05 | 30,05 | 00:00:00 | | 2007-11-15 | 30,11 | 278.900 | 31,02 | 29,25 | 30,28 | 00:00:00 | | 2007-11-16 | 29,96 | 255.500 | 30,88 | 29,82 | 30,10 | 00:00:00 | | 2007-11-19 | 29,03 | 395.200 | 30,70 | 28,50 | 30,70 | 00:00:00 | | 2007-11-20 | 29,48 | 269.300 | 30,84 | 29,21 | 29,61 | 00:00:00 | | 2007-11-21 | 28,91 | 167.000 | 29,78 | 28,89 | 29,50 | 00:00:00 | | 2007-11-23 | 31,13 | 173.800 | 31,13 | 29,03 | 29,11 | 00:00:00 | | 2007-11-26 | 27,17 | 935.900 | 31,80 | 26,65 | 31,80 | 00:00:00 | | 2007-11-27 | 24,85 | 961.500 | 26,70 | 23,85 | 26,42 | 00:00:00 | | 2007-11-28 | 25,79 | 465.300 | 26,00 | 24,21 | 24,21 | 00:00:00 | | 2007-11-29 | 26,40 | 399.300 | 27,17 | 25,01 | 26,00 | 00:00:00 | | 2007-11-30 | 25,33 | 370.900 | 27,20 | 24,92 | 27,20 | 00:00:00 | | 2007-12-03 | 26,31 | 292.100 | 26,93 | 24,89 | 25,00 | 00:00:00 | | 2007-12-04 | 26,09 | 481.000 | 27,63 | 25,52 | 26,98 | 00:00:00 | | 2007-12-05 | 26,06 | 193.400 | 26,90 | 26,00 | 26,09 | 00:00:00 | | 2007-12-06 | 26,65 | 365.500 | 27,07 | 25,64 | 26,24 | 00:00:00 | | 2007-12-07 | 27,08 | 241.800 | 27,29 | 25,90 | 27,00 | 00:00:00 | | 2007-12-10 | 29,44 | 446.800 | 29,65 | 27,28 | 27,30 | 00:00:00 | | 2007-12-11 | 28,50 | 294.600 | 29,75 | 28,02 | 29,50 | 00:00:00 | | 2007-12-12 | 28,25 | 209.400 | 29,29 | 27,51 | 28,86 | 00:00:00 | | 2007-12-13 | 27,90 | 253.000 | 28,70 | 27,30 | 27,48 | 00:00:00 | | 2007-12-14 | 27,50 | 108.800 | 28,25 | 27,27 | 27,59 | 00:00:00 | | 2007-12-17 | 26,20 | 270.500 | 27,38 | 25,71 | 27,26 | 00:00:00 | | 2007-12-18 | 26,73 | 268.300 | 27,32 | 25,73 | 26,01 | 00:00:00 | | 2007-12-19 | 27,14 | 179.500 | 27,48 | 26,50 | 26,73 | 00:00:00 | | 2007-12-20 | 27,70 | 173.700 | 27,92 | 27,00 | 27,74 | 00:00:00 | | 2007-12-21 | 29,94 | 295.400 | 29,94 | 27,85 | 27,99 | 00:00:00 | | 2007-12-24 | 29,37 | 144.000 | 30,03 | 28,68 | 30,03 | 00:00:00 | | 2007-12-26 | 30,09 | 195.400 | 30,50 | 29,00 | 29,36 | 00:00:00 | | 2007-12-27 | 30,21 | 166.800 | 30,49 | 29,66 | 30,49 | 00:00:00 | | 2007-12-28 | 30,24 | 204.800 | 31,00 | 29,93 | 30,49 | 00:00:00 | | 2007-12-31 | 29,44 | 1.761.900 | 30,21 | 29,35 | 30,01 | 00:00:00 | | 2008-01-02 | 31,28 | 656.300 | 31,50 | 29,54 | 29,99 | 00:00:00 | | 2008-01-03 | 33,00 | 908.500 | 33,55 | 31,50 | 31,96 | 00:00:00 | | 2008-01-04 | 31,75 | 504.000 | 33,26 | 31,32 | 33,22 | 00:00:00 | | 2008-01-07 | 30,95 | 371.000 | 33,26 | 30,30 | 33,26 | 00:00:00 | | 2008-01-08 | 29,40 | 925.100 | 32,25 | 29,26 | 31,98 | 00:00:00 | | 2008-01-09 | 27,40 | 976.000 | 29,51 | 26,02 | 29,06 | 00:00:00 | | 2008-01-10 | 27,31 | 667.800 | 28,24 | 26,51 | 27,04 | 00:00:00 | | 2008-01-11 | 27,85 | 440.500 | 29,14 | 27,57 | 27,79 | 00:00:00 | | 2008-01-14 | 26,91 | 568.400 | 29,21 | 26,56 | 28,97 | 00:00:00 | | 2008-01-15 | 25,92 | 792.800 | 26,60 | 25,43 | 26,51 | 00:00:00 | | 2008-01-16 | 24,40 | 539.600 | 25,67 | 23,64 | 25,20 | 00:00:00 | | 2008-01-17 | 23,86 | 413.100 | 25,49 | 23,40 | 24,01 | 00:00:00 | | 2008-01-18 | 21,75 | 980.300 | 24,00 | 21,26 | 23,67 | 00:00:00 | | 2008-01-22 | 21,85 | 1.068.700 | 21,85 | 17,75 | 18,97 | 00:00:00 | | 2008-01-23 | 20,99 | 709.100 | 22,64 | 20,45 | 22,00 | 00:00:00 | | 2008-01-24 | 22,44 | 626.000 | 22,66 | 21,61 | 22,49 | 00:00:00 | | 2008-01-25 | 24,79 | 702.200 | 25,19 | 23,00 | 23,71 | 00:00:00 | | 2008-01-28 | 26,84 | 698.800 | 26,87 | 25,00 | 26,00 | 00:00:00 | | 2008-01-29 | 24,77 | 500.900 | 27,08 | 24,77 | 27,08 | 00:00:00 | | 2008-01-30 | 25,29 | 473.200 | 25,75 | 24,26 | 24,99 | 00:00:00 | | 2008-01-31 | 24,95 | 191.100 | 25,43 | 24,50 | 24,99 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
