SMT.TO - Sierra Metals Inc.

Toronto - Toronto Verzögerter Preis. Währung in CAD
DatumÖffnenMax.Min.Börsenschluss*Berichtigter Kurs**Volumen
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
27. Sept. 20191,95001,95001,73001,80001,800016.900
26. Sept. 20191,94001,98001,85001,96001,96008.100
25. Sept. 20191,87001,95001,85001,95001,950011.600
24. Sept. 20191,87001,87001,76001,85001,850024.500
23. Sept. 20191,80001,89001,67001,85001,850035.900
20. Sept. 20191,73001,80001,72001,80001,8000114.000
19. Sept. 20191,62001,72001,62001,72001,720014.100
18. Sept. 20191,62001,64001,60001,60001,600011.300
17. Sept. 20191,55001,62001,55001,60001,600011.700
16. Sept. 20191,51001,57001,51001,56001,560010.600
13. Sept. 20191,60001,61001,53001,57001,57006.100
12. Sept. 20191,67001,72001,64001,64001,64006.100
11. Sept. 20191,86001,86001,69001,69001,69002.500
10. Sept. 20191,73001,73001,59001,67001,67006.200
09. Sept. 20191,65001,65001,63001,65001,650018.500
06. Sept. 20191,64001,65001,64001,65001,65004.300
05. Sept. 20191,59001,65001,59001,65001,65006.300
04. Sept. 20191,65001,69001,62001,65001,650010.300
03. Sept. 20191,69001,70001,63001,65001,650014.900
30. Aug. 20191,65001,70001,62001,65001,65007.200
29. Aug. 20191,65001,70001,64001,65001,6500117.100
28. Aug. 20191,67001,79001,59001,64001,640018.000
27. Aug. 20191,55001,64001,55001,59001,59007.600
26. Aug. 20191,70001,71001,54001,54001,540022.400
*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