SMT.TO - Sierra Metals Inc.

Toronto - Toronto Verzögerter Preis. Währung in CAD
DatumÖffnenMax.Min.Börsenschluss*Berichtigter Kurs**Volumen
21. Feb. 20202,22002,34002,22002,30002,300017.900
20. Feb. 20202,16002,19002,14002,19002,190049.900
19. Feb. 20202,14002,17002,11002,17002,170037.300
18. Feb. 20202,10002,16002,07002,13002,13006.400
14. Feb. 20201,99002,01001,98002,01002,01001.300
13. Feb. 20202,10002,11002,00002,01002,010017.500
12. Feb. 20202,09002,10002,09002,10002,1000500
11. Feb. 20202,10002,10002,07002,07002,07002.000
10. Feb. 20202,11002,12002,11002,12002,12005.100
07. Feb. 20202,08002,12002,08002,12002,12002.900
06. Feb. 20202,24002,24002,10002,10002,10003.300
05. Feb. 20202,27002,27002,25002,25002,25001.400
04. Feb. 20202,11002,30002,11002,28002,28009.300
03. Feb. 20202,12002,14002,12002,13002,1300900
31. Jan. 20202,16002,16002,12002,12002,1200600
30. Jan. 20202,23002,26002,13002,17002,17005.000
29. Jan. 20202,22002,24002,22002,24002,24008.600
28. Jan. 20202,05002,24002,05002,24002,24008.600
27. Jan. 20202,00002,21002,00002,09002,09008.200
24. Jan. 20202,14002,14002,09002,12002,12009.600
23. Jan. 20202,11002,17002,11002,15002,15001.000
22. Jan. 20202,20002,22002,09002,09002,09002.400
21. Jan. 20202,18002,20002,10002,10002,10005.300
20. Jan. 20202,11002,11002,02002,10002,10006.000
17. Jan. 20202,26002,26002,21002,23002,230010.100
16. Jan. 20202,20002,26002,20002,26002,260021.100
15. Jan. 20202,25002,27002,18002,20002,20007.900
14. Jan. 20202,24002,27002,20002,27002,270011.800
13. Jan. 20202,25002,25002,20002,20002,20001.900
10. Jan. 20202,31002,31002,17002,27002,270027.000
09. Jan. 20202,33002,36002,24002,26002,260012.800
08. Jan. 20202,26002,34002,20002,32002,320043.400
07. Jan. 20202,36002,36002,19002,25002,25008.700
06. Jan. 20202,35002,40002,27002,36002,360013.800
03. Jan. 20202,41002,50002,24002,26002,260012.700
02. Jan. 20202,10002,34002,10002,29002,290027.500
31. Dez. 20192,17002,20002,12002,18002,180056.400
30. Dez. 20191,76002,18001,76002,15002,15001.090.700
27. Dez. 20192,10002,18002,09002,12002,12008.600
24. Dez. 20192,12002,12002,06002,09002,090012.300
23. Dez. 20191,93002,13001,90002,13002,130020.100
20. Dez. 20191,80001,93001,80001,93001,93004.700
19. Dez. 20191,91001,91001,85001,85001,850013.900
18. Dez. 20191,90001,92001,87001,92001,92005.400
17. Dez. 20191,86001,91001,86001,91001,91003.000
16. Dez. 20191,88001,88001,87001,87001,8700400
13. Dez. 20191,95001,95001,89001,89001,8900204.900
12. Dez. 20191,90002,11001,90001,96001,960011.900
11. Dez. 20191,98001,99001,92001,93001,930025.100
10. Dez. 20191,95001,96001,95001,96001,9600700
09. Dez. 20191,86001,96001,86001,96001,9600102.200
06. Dez. 20191,80001,89001,80001,89001,89004.600
05. Dez. 20191,80001,80001,80001,80001,8000700
04. Dez. 20191,79001,83001,78001,78001,78005.800
03. Dez. 20191,71001,80001,71001,79001,790051.900
02. Dez. 20191,76001,79001,76001,79001,7900200
29. Nov. 20191,83001,83001,83001,83001,8300-
28. Nov. 20191,83001,83001,83001,83001,8300-
27. Nov. 20191,76001,83001,76001,83001,83002.300
26. Nov. 20191,86001,87001,86001,86001,86004.000
25. Nov. 20191,91001,93001,87001,87001,87005.500
22. Nov. 20191,91001,91001,88001,88001,88004.700
21. Nov. 20191,90001,92001,90001,92001,92001.200
20. Nov. 20191,93001,94001,84001,87001,870013.600
19. Nov. 20191,71001,97001,71001,92001,92005.800
18. Nov. 20191,99002,01001,91001,91001,910011.100
15. Nov. 20191,94002,00001,94001,95001,95004.300
14. Nov. 20191,90002,00001,90001,98001,980015.800
13. Nov. 20191,74001,78001,74001,78001,7800700
12. Nov. 20191,73001,79001,73001,76001,76005.800
11. Nov. 20191,75001,75001,74001,74001,74004.500
08. Nov. 20191,74001,75001,74001,75001,75007.600
07. Nov. 20191,75001,78001,75001,75001,750018.800
06. Nov. 20191,75001,80001,75001,80001,80004.300
05. Nov. 20191,81001,85001,75001,75001,750011.400
04. Nov. 20191,85001,85001,80001,80001,800019.000
01. Nov. 20191,87001,87001,84001,85001,850020.900
31. Okt. 20191,88001,89001,85001,88001,8800112.000
30. Okt. 20191,85001,89001,85001,89001,89004.600
29. Okt. 20191,83001,83001,83001,83001,8300100
28. Okt. 20191,86001,86001,79001,80001,80006.300
25. Okt. 20191,90001,95001,86001,86001,860018.400
24. Okt. 20191,85001,95001,85001,90001,900012.200
23. Okt. 20191,71001,79001,71001,79001,79003.500
22. Okt. 20191,84001,85001,72001,72001,72006.800
21. Okt. 20191,90001,95001,79001,79001,790011.000
18. Okt. 20191,48001,87001,48001,87001,87009.900
17. Okt. 20191,38001,46001,38001,46001,4600400
16. Okt. 20191,33001,36001,33001,36001,360070.100
15. Okt. 20191,38001,41001,35001,35001,350014.600
11. Okt. 20191,47001,47001,38001,38001,380010.500
10. Okt. 20191,47001,51001,47001,47001,47008.900
09. Okt. 20191,47001,47001,45001,45001,45001.000
08. Okt. 20191,47001,51001,45001,45001,450064.200
07. Okt. 20191,57001,57001,44001,45001,450019.100
04. Okt. 20191,56001,56001,54001,56001,56006.400
03. Okt. 20191,60001,66001,56001,56001,56005.900
02. Okt. 20191,58001,64001,58001,60001,600018.200
01. Okt. 20191,52001,67001,52001,58001,58006.600
30. Sept. 20191,74001,75001,56001,58001,580011.300
*Um Splits berichtigter Schlusskurs.**Um Dividenden und Splits berichtigter Schlusskurs.
Es werden weitere Daten geladen ...
Mit Yahoo Nutzung stimmen Sie zu, dass Yahoo und Partner Cookies für Personalisierungs- und andere Zwecke nutzen