XNYS
Datos históricos de Seabridge Gold Inc.
Seabridge Gold Inc. · SA
$28.38
▲ +0.30 (+1.07%)
Última operación · 11/10/2026, 21:44:34 UTC
- Variación en el periodo
- +6.57%
- Máximo
- US$40.06
- 2 de marzo de 2026
- Mínimo
- US$21.67
- 28 de octubre de 2025
- Volumen medio diario
- 0.93 M
Del 13 de octubre de 2025 al 9 de octubre de 2026. Precios en dólares, ajustados por splits.
| Fecha | Apertura | Máximo | Mínimo | Cierre | Var. | Volumen |
|---|---|---|---|---|---|---|
| 9 oct 2026 | 27.82 | 28.24 | 27.34 | 28.08 | +3.54% | 392,079.237 |
| 8 oct 2026 | 26.49 | 27.23 | 26.49 | 27.12 | +1.65% | 434,439.289 |
| 7 oct 2026 | 26.54 | 26.76 | 26.06 | 26.68 | −2.77% | 707,381.587 |
| 6 oct 2026 | 27.40 | 27.70 | 26.91 | 27.44 | +1.03% | 403,400.643 |
| 5 oct 2026 | 27.00 | 27.34 | 26.22 | 27.16 | +0.70% | 488,594.579 |
| 2 oct 2026 | 27.80 | 27.89 | 26.67 | 26.97 | −1.03% | 628,836.877 |
| 1 oct 2026 | 28.32 | 28.40 | 27.15 | 27.25 | −3.85% | 625,664.576 |
| 30 sep 2026 | 29.53 | 29.53 | 28.22 | 28.34 | −1.36% | 542,399.819 |
| 29 sep 2026 | 28.75 | 29.04 | 28.25 | 28.73 | +0.84% | 505,992.558 |
| 28 sep 2026 | 28.58 | 29.27 | 28.41 | 28.49 | −5.97% | 584,344.373 |
| 25 sep 2026 | 30.08 | 30.62 | 29.77 | 30.30 | +1.07% | 269,721.018 |
| 24 sep 2026 | 30.71 | 30.81 | 29.39 | 29.98 | −3.91% | 650,775.353 |
| 23 sep 2026 | 31.54 | 31.54 | 30.53 | 31.20 | −4.18% | 418,476.54 |
| 22 sep 2026 | 30.95 | 32.75 | 30.92 | 32.56 | +5.30% | 409,919.09 |
| 21 sep 2026 | 31.10 | 31.19 | 30.21 | 30.92 | −0.10% | 356,584.61 |
| 18 sep 2026 | 31.44 | 31.44 | 30.33 | 30.95 | +0.23% | 873,534.212 |
| 17 sep 2026 | 30.06 | 31.20 | 29.65 | 30.88 | +5.61% | 629,577.415 |
| 16 sep 2026 | 30.34 | 30.47 | 28.40 | 29.24 | −0.20% | 483,769.148 |
| 15 sep 2026 | 29.69 | 29.81 | 28.87 | 29.30 | −1.05% | 345,239.316 |
| 14 sep 2026 | 29.68 | 30.07 | 29.15 | 29.61 | −4.51% | 461,473.512 |
| 11 sep 2026 | 31.50 | 32.03 | 30.73 | 31.01 | +0.19% | 394,161.702 |
| 10 sep 2026 | 31.16 | 31.47 | 30.61 | 30.95 | −4.24% | 434,796.962 |
| 9 sep 2026 | 32.46 | 33.15 | 31.80 | 32.32 | +1.76% | 411,900.217 |
| 8 sep 2026 | 31.85 | 32.49 | 31.63 | 31.76 | −0.22% | 509,303.606 |
| 4 sep 2026 | 31.99 | 32.20 | 31.40 | 31.83 | −2.27% | 414,057.22 |
| 3 sep 2026 | 32.46 | 32.70 | 31.44 | 32.57 | +4.69% | 508,877.954 |
| 2 sep 2026 | 30.75 | 31.55 | 30.55 | 31.11 | +3.98% | 619,212.524 |
| 1 sep 2026 | 30.44 | 31.24 | 29.90 | 29.92 | −5.85% | 986,935.202 |
| 31 ago 2026 | 32.43 | 32.75 | 31.69 | 31.78 | −1.88% | 588,491.974 |
| 28 ago 2026 | 34.11 | 34.29 | 32.04 | 32.39 | −4.90% | 675,563.034 |
Cotizaciones con retraso de hasta 15 minutos durante el horario de mercado. Fuentes: Massive y Financial Modeling Prep. Esta página tiene fines informativos y no constituye asesoría financiera.