|
 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 | | 2004-08-02 | 3,16 | 9.000 | 3,30 | 3,15 | 3,20 | 00:00:00 | | 2004-08-03 | 3,10 | 4.100 | 3,15 | 3,10 | 3,10 | 00:00:00 | | 2004-08-04 | 2,87 | 72.500 | 3,05 | 2,80 | 3,00 | 00:00:00 | | 2004-08-05 | 2,70 | 33.700 | 2,98 | 2,66 | 2,90 | 00:00:00 | | 2004-08-06 | 2,78 | 48.400 | 2,85 | 2,74 | 2,75 | 00:00:00 | | 2004-08-09 | 2,85 | 22.500 | 2,95 | 2,78 | 2,78 | 00:00:00 | | 2004-08-10 | 2,75 | 7.100 | 2,85 | 2,75 | 2,85 | 00:00:00 | | 2004-08-11 | 2,72 | 15.800 | 2,74 | 2,65 | 2,70 | 00:00:00 | | 2004-08-12 | 2,59 | 32.500 | 2,65 | 2,56 | 2,60 | 00:00:00 | | 2004-08-13 | 2,61 | 39.000 | 2,66 | 2,57 | 2,57 | 00:00:00 | | 2004-08-16 | 2,68 | 41.300 | 2,70 | 2,56 | 2,56 | 00:00:00 | | 2004-08-17 | 2,65 | 28.100 | 2,71 | 2,64 | 2,65 | 00:00:00 | | 2004-08-18 | 2,75 | 28.300 | 2,75 | 2,66 | 2,67 | 00:00:00 | | 2004-08-19 | 2,65 | 61.200 | 2,75 | 2,65 | 2,75 | 00:00:00 | | 2004-08-20 | 2,98 | 92.600 | 3,05 | 2,80 | 2,80 | 00:00:00 | | 2004-08-23 | 2,99 | 21.900 | 2,99 | 2,90 | 2,97 | 00:00:00 | | 2004-08-24 | 3,00 | 17.200 | 3,08 | 2,95 | 2,98 | 00:00:00 | | 2004-08-25 | 2,93 | 25.300 | 3,09 | 2,90 | 3,03 | 00:00:00 | | 2004-08-26 | 3,00 | 1.300 | 3,00 | 3,00 | 3,00 | 00:00:00 | | 2004-08-27 | 3,05 | 9.500 | 3,09 | 3,00 | 3,02 | 00:00:00 | | 2004-08-30 | 3,08 | 26.400 | 3,10 | 3,03 | 3,10 | 00:00:00 | | 2004-08-31 | 3,13 | 27.600 | 3,13 | 2,95 | 3,00 | 00:00:00 | | 2004-09-01 | 3,12 | 17.300 | 3,20 | 3,06 | 3,19 | 00:00:00 | | 2004-09-02 | 3,06 | 11.000 | 3,18 | 3,06 | 3,10 | 00:00:00 | | 2004-09-03 | 3,07 | 3.800 | 3,07 | 3,06 | 3,06 | 00:00:00 | | 2004-09-07 | 3,03 | 2.700 | 3,10 | 2,97 | 3,06 | 00:00:00 | | 2004-09-08 | 3,04 | 8.000 | 3,04 | 2,95 | 3,02 | 00:00:00 | | 2004-09-09 | 2,96 | 2.900 | 3,00 | 2,90 | 3,00 | 00:00:00 | | 2004-09-10 | 2,96 | 8.100 | 3,05 | 2,95 | 2,99 | 00:00:00 | | 2004-09-13 | 2,95 | 8.400 | 2,95 | 2,85 | 2,90 | 00:00:00 | | 2004-09-14 | 2,90 | 9.300 | 3,01 | 2,85 | 2,94 | 00:00:00 | | 2004-09-15 | 3,00 | 5.000 | 3,00 | 2,93 | 2,93 | 00:00:00 | | 2004-09-16 | 3,00 | 3.300 | 3,00 | 3,00 | 3,00 | 00:00:00 | | 2004-09-17 | 2,95 | 10.600 | 3,00 | 2,94 | 3,00 | 00:00:00 | | 2004-09-20 | 2,99 | 5.400 | 3,02 | 2,94 | 2,94 | 00:00:00 | | 2004-09-21 | 3,03 | 21.700 | 3,03 | 2,92 | 3,03 | 00:00:00 | | 2004-09-22 | 3,13 | 27.800 | 3,15 | 3,00 | 3,03 | 00:00:00 | | 2004-09-23 | 3,20 | 13.700 | 3,20 | 3,11 | 3,13 | 00:00:00 | | 2004-09-24 | 3,14 | 11.000 | 3,23 | 3,10 | 3,22 | 00:00:00 | | 2004-09-27 | 3,17 | 16.700 | 3,19 | 3,10 | 3,15 | 00:00:00 | | 2004-09-28 | 3,40 | 25.500 | 3,42 | 3,25 | 3,27 | 00:00:00 | | 2004-09-29 | 3,30 | 86.200 | 3,49 | 3,16 | 3,45 | 00:00:00 | | 2004-09-30 | 3,38 | 35.100 | 3,48 | 3,34 | 3,39 | 00:00:00 | | 2004-10-01 | 3,35 | 7.200 | 3,45 | 3,31 | 3,45 | 00:00:00 | | 2004-10-04 | 3,17 | 19.600 | 3,25 | 3,12 | 3,25 | 00:00:00 | | 2004-10-05 | 3,54 | 77.400 | 3,59 | 3,17 | 3,17 | 00:00:00 | | 2004-10-06 | 3,54 | 20.700 | 3,60 | 3,46 | 3,60 | 00:00:00 | | 2004-10-07 | 3,56 | 37.600 | 3,75 | 3,51 | 3,57 | 00:00:00 | | 2004-10-08 | 3,66 | 70.100 | 3,70 | 3,56 | 3,56 | 00:00:00 | | 2004-10-11 | 3,86 | 33.100 | 3,90 | 3,67 | 3,70 | 00:00:00 | | 2004-10-12 | 3,54 | 61.900 | 3,59 | 3,54 | 3,59 | 00:00:00 | | 2004-10-13 | 3,35 | 30.400 | 3,51 | 3,26 | 3,51 | 00:00:00 | | 2004-10-14 | 3,35 | 23.500 | 3,45 | 3,35 | 3,35 | 00:00:00 | | 2004-10-15 | 3,48 | 13.400 | 3,57 | 3,35 | 3,36 | 00:00:00 | | 2004-10-18 | 3,31 | 16.900 | 3,49 | 3,28 | 3,40 | 00:00:00 | | 2004-10-19 | 3,33 | 15.200 | 3,33 | 3,28 | 3,28 | 00:00:00 | | 2004-10-20 | 3,55 | 29.100 | 3,55 | 3,31 | 3,31 | 00:00:00 | | 2004-10-21 | 3,64 | 14.700 | 3,64 | 3,49 | 3,55 | 00:00:00 | | 2004-10-22 | 3,65 | 21.000 | 3,68 | 3,55 | 3,60 | 00:00:00 | | 2004-10-25 | 3,66 | 27.700 | 3,85 | 3,66 | 3,74 | 00:00:00 | | 2004-10-26 | 3,69 | 13.000 | 3,75 | 3,59 | 3,64 | 00:00:00 | | 2004-10-27 | 3,70 | 5.500 | 3,74 | 3,59 | 3,74 | 00:00:00 | | 2004-10-28 | 3,62 | 6.300 | 3,76 | 3,60 | 3,60 | 00:00:00 | | 2004-10-29 | 3,60 | 23.800 | 3,69 | 3,55 | 3,60 | 00:00:00 | | 2004-11-01 | 3,60 | 18.400 | 3,74 | 3,43 | 3,74 | 00:00:00 | | 2004-11-02 | 3,74 | 33.300 | 3,85 | 3,50 | 3,85 | 00:00:00 | | 2004-11-03 | 3,73 | 5.500 | 3,80 | 3,65 | 3,80 | 00:00:00 | | 2004-11-04 | 3,90 | 25.300 | 3,90 | 3,74 | 3,74 | 00:00:00 | | 2004-11-05 | 3,85 | 13.600 | 3,90 | 3,72 | 3,90 | 00:00:00 | | 2004-11-08 | 3,92 | 23.900 | 3,99 | 3,85 | 3,98 | 00:00:00 | | 2004-11-09 | 3,98 | 13.000 | 3,98 | 3,93 | 3,95 | 00:00:00 | | 2004-11-10 | 3,95 | 25.400 | 3,99 | 3,95 | 3,98 | 00:00:00 | | 2004-11-11 | 4,00 | 37.100 | 4,11 | 3,90 | 3,93 | 00:00:00 | | 2004-11-12 | 4,10 | 45.300 | 4,10 | 3,15 | 4,10 | 00:00:00 | | 2004-11-15 | 4,01 | 18.000 | 4,13 | 3,95 | 4,05 | 00:00:00 | | 2004-11-16 | 4,01 | 16.500 | 4,10 | 4,01 | 4,01 | 00:00:00 | | 2004-11-17 | 4,16 | 52.800 | 4,17 | 4,01 | 4,08 | 00:00:00 | | 2004-11-18 | 4,06 | 22.200 | 4,16 | 4,00 | 4,16 | 00:00:00 | | 2004-11-19 | 4,10 | 71.200 | 4,15 | 4,07 | 4,15 | 00:00:00 | | 2004-11-22 | 4,15 | 50.400 | 4,20 | 4,12 | 4,15 | 00:00:00 | | 2004-11-23 | 4,16 | 39.400 | 4,20 | 4,13 | 4,13 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
