XNYS
Datos históricos de Sprott Inc.
Sprott Inc. · SII
$107.00
▼ -8.76 (-7.57%)
Última operación · 10/10/2026, 18:43:56 UTC
- Variación en el periodo
- +39.96%
- Máximo
- US$169.63
- 10 de marzo de 2026
- Mínimo
- US$78.79
- 28 de octubre de 2025
- Volumen medio diario
- 0.2 M
Del 10 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 | 116.67 | 117.69 | 115.27 | 115.76 | +0.49% | 58,587.962 |
| 8 oct 2026 | 114.35 | 115.65 | 113.44 | 115.19 | −0.11% | 72,728.565 |
| 7 oct 2026 | 116.55 | 116.55 | 113.86 | 115.32 | −3.43% | 91,438.494 |
| 6 oct 2026 | 116.89 | 120.70 | 115.72 | 119.41 | +3.15% | 161,266.97 |
| 5 oct 2026 | 117.00 | 117.00 | 114.04 | 115.76 | −0.47% | 95,759.396 |
| 2 oct 2026 | 117.00 | 117.20 | 113.91 | 116.31 | +0.55% | 145,505.009 |
| 1 oct 2026 | 119.25 | 119.96 | 115.62 | 115.67 | −3.11% | 162,002.476 |
| 30 sep 2026 | 121.32 | 121.83 | 119.11 | 119.38 | −0.72% | 69,317.521 |
| 29 sep 2026 | 120.56 | 120.99 | 118.13 | 120.25 | −0.08% | 81,813.242 |
| 28 sep 2026 | 120.31 | 122.47 | 118.24 | 120.35 | −3.21% | 114,102.182 |
| 25 sep 2026 | 124.88 | 125.15 | 123.74 | 124.34 | +0.08% | 69,618.076 |
| 24 sep 2026 | 124.75 | 125.87 | 121.93 | 124.24 | −0.88% | 157,554.955 |
| 23 sep 2026 | 129.22 | 129.22 | 124.21 | 125.34 | −4.73% | 147,142.22 |
| 22 sep 2026 | 127.43 | 133.12 | 127.43 | 131.56 | +2.78% | 123,612.229 |
| 21 sep 2026 | 128.80 | 129.16 | 125.67 | 128.00 | +0.17% | 93,743.31 |
| 18 sep 2026 | 126.81 | 128.31 | 125.30 | 127.78 | +2.03% | 80,396.994 |
| 17 sep 2026 | 127.35 | 128.07 | 125.01 | 125.24 | +0.93% | 72,116.248 |
| 16 sep 2026 | 128.65 | 129.69 | 122.08 | 124.08 | −2.24% | 102,540.753 |
| 15 sep 2026 | 131.64 | 131.64 | 124.80 | 126.92 | −3.61% | 110,660.561 |
| 14 sep 2026 | 130.09 | 131.68 | 124.77 | 131.68 | −1.03% | 181,299.597 |
| 11 sep 2026 | 130.08 | 134.47 | 127.01 | 133.05 | +5.31% | 250,632.542 |
| 10 sep 2026 | 126.71 | 128.88 | 123.26 | 126.34 | −2.76% | 125,462.152 |
| 9 sep 2026 | 129.51 | 131.83 | 129.20 | 129.92 | +1.20% | 97,289.503 |
| 8 sep 2026 | 129.70 | 132.95 | 128.08 | 128.38 | −0.86% | 96,241.583 |
| 4 sep 2026 | 128.10 | 129.97 | 126.68 | 129.50 | −1.11% | 106,392.893 |
| 3 sep 2026 | 130.70 | 131.49 | 128.93 | 130.96 | +2.45% | 116,009.277 |
| 2 sep 2026 | 129.61 | 131.16 | 127.58 | 127.83 | +0.60% | 141,964.82 |
| 1 sep 2026 | 128.31 | 131.38 | 126.60 | 127.07 | −3.63% | 159,019.751 |
| 31 ago 2026 | 133.15 | 133.32 | 129.69 | 131.85 | −0.83% | 144,826.911 |
| 28 ago 2026 | 137.32 | 139.06 | 132.11 | 132.95 | −2.50% | 127,238.594 |
Cotizaciones en tiempo real durante el horario de mercado. Fuentes: Massive y Financial Modeling Prep. Esta página tiene fines informativos y no constituye asesoría financiera.