SMT.TO - Sierra Metals Inc.
Toronto - Toronto Verzögerter Preis. Währung in CAD
Anzeigen:
Preisverlauf
Frequenz:
Täglich
Währung in CAD
| Datum | Öffnen | Max. | Min. | Börsenschluss* | Berichtigter Kurs** | Volumen |
|---|---|---|---|---|---|---|
| 22. Okt. 2019 | 1,8400 | 1,8500 | 1,7200 | 1,7200 | 1,7200 | 6.800 |
| 21. Okt. 2019 | 1,9000 | 1,9500 | 1,7900 | 1,7900 | 1,7900 | 11.000 |
| 18. Okt. 2019 | 1,4800 | 1,8700 | 1,4800 | 1,8700 | 1,8700 | 9.900 |
| 17. Okt. 2019 | 1,3800 | 1,4600 | 1,3800 | 1,4600 | 1,4600 | 400 |
| 16. Okt. 2019 | 1,3300 | 1,3600 | 1,3300 | 1,3600 | 1,3600 | 70.100 |
| 15. Okt. 2019 | 1,3800 | 1,4100 | 1,3500 | 1,3500 | 1,3500 | 14.600 |
| 11. Okt. 2019 | 1,4700 | 1,4700 | 1,3800 | 1,3800 | 1,3800 | 10.500 |
| 10. Okt. 2019 | 1,4700 | 1,5100 | 1,4700 | 1,4700 | 1,4700 | 8.900 |
| 09. Okt. 2019 | 1,4700 | 1,4700 | 1,4500 | 1,4500 | 1,4500 | 1.000 |
| 08. Okt. 2019 | 1,4700 | 1,5100 | 1,4500 | 1,4500 | 1,4500 | 64.200 |
| 07. Okt. 2019 | 1,5700 | 1,5700 | 1,4400 | 1,4500 | 1,4500 | 19.100 |
| 04. Okt. 2019 | 1,5600 | 1,5600 | 1,5400 | 1,5600 | 1,5600 | 6.400 |
| 03. Okt. 2019 | 1,6000 | 1,6600 | 1,5600 | 1,5600 | 1,5600 | 5.900 |
| 02. Okt. 2019 | 1,5800 | 1,6400 | 1,5800 | 1,6000 | 1,6000 | 18.200 |
| 01. Okt. 2019 | 1,5200 | 1,6700 | 1,5200 | 1,5800 | 1,5800 | 6.600 |
| 30. Sept. 2019 | 1,7400 | 1,7500 | 1,5600 | 1,5800 | 1,5800 | 11.300 |
| 27. Sept. 2019 | 1,9500 | 1,9500 | 1,7300 | 1,8000 | 1,8000 | 16.900 |
| 26. Sept. 2019 | 1,9400 | 1,9800 | 1,8500 | 1,9600 | 1,9600 | 8.100 |
| 25. Sept. 2019 | 1,8700 | 1,9500 | 1,8500 | 1,9500 | 1,9500 | 11.600 |
| 24. Sept. 2019 | 1,8700 | 1,8700 | 1,7600 | 1,8500 | 1,8500 | 24.500 |
| 23. Sept. 2019 | 1,8000 | 1,8900 | 1,6700 | 1,8500 | 1,8500 | 35.900 |
| 20. Sept. 2019 | 1,7300 | 1,8000 | 1,7200 | 1,8000 | 1,8000 | 114.000 |
| 19. Sept. 2019 | 1,6200 | 1,7200 | 1,6200 | 1,7200 | 1,7200 | 14.100 |
| 18. Sept. 2019 | 1,6200 | 1,6400 | 1,6000 | 1,6000 | 1,6000 | 11.300 |
| 17. Sept. 2019 | 1,5500 | 1,6200 | 1,5500 | 1,6000 | 1,6000 | 11.700 |
| 16. Sept. 2019 | 1,5100 | 1,5700 | 1,5100 | 1,5600 | 1,5600 | 10.600 |
| 13. Sept. 2019 | 1,6000 | 1,6100 | 1,5300 | 1,5700 | 1,5700 | 6.100 |
| 12. Sept. 2019 | 1,6700 | 1,7200 | 1,6400 | 1,6400 | 1,6400 | 6.100 |
| 11. Sept. 2019 | 1,8600 | 1,8600 | 1,6900 | 1,6900 | 1,6900 | 2.500 |
| 10. Sept. 2019 | 1,7300 | 1,7300 | 1,5900 | 1,6700 | 1,6700 | 6.200 |
| 09. Sept. 2019 | 1,6500 | 1,6500 | 1,6300 | 1,6500 | 1,6500 | 18.500 |
| 06. Sept. 2019 | 1,6400 | 1,6500 | 1,6400 | 1,6500 | 1,6500 | 4.300 |
| 05. Sept. 2019 | 1,5900 | 1,6500 | 1,5900 | 1,6500 | 1,6500 | 6.300 |
| 04. Sept. 2019 | 1,6500 | 1,6900 | 1,6200 | 1,6500 | 1,6500 | 10.300 |
| 03. Sept. 2019 | 1,6900 | 1,7000 | 1,6300 | 1,6500 | 1,6500 | 14.900 |
| 30. Aug. 2019 | 1,6500 | 1,7000 | 1,6200 | 1,6500 | 1,6500 | 7.200 |
| 29. Aug. 2019 | 1,6500 | 1,7000 | 1,6400 | 1,6500 | 1,6500 | 117.100 |
| 28. Aug. 2019 | 1,6700 | 1,7900 | 1,5900 | 1,6400 | 1,6400 | 18.000 |
| 27. Aug. 2019 | 1,5500 | 1,6400 | 1,5500 | 1,5900 | 1,5900 | 7.600 |
| 26. Aug. 2019 | 1,7000 | 1,7100 | 1,5400 | 1,5400 | 1,5400 | 22.400 |
| 23. Aug. 2019 | 1,7000 | 1,7100 | 1,7000 | 1,7000 | 1,7000 | 6.200 |
| 22. Aug. 2019 | 1,7500 | 1,7800 | 1,7500 | 1,7800 | 1,7800 | 4.400 |
| 21. Aug. 2019 | 1,7100 | 1,7500 | 1,7100 | 1,7500 | 1,7500 | 5.300 |
| 20. Aug. 2019 | 1,6900 | 1,7600 | 1,6600 | 1,7200 | 1,7200 | 6.200 |
| 19. Aug. 2019 | 1,8000 | 1,8000 | 1,6600 | 1,6800 | 1,6800 | 9.700 |
| 16. Aug. 2019 | 1,8200 | 1,8200 | 1,6900 | 1,7600 | 1,7600 | 2.400 |
| 15. Aug. 2019 | 1,9900 | 1,9900 | 1,7400 | 1,8300 | 1,8300 | 11.800 |
| 14. Aug. 2019 | 1,9400 | 2,0000 | 1,8900 | 1,8900 | 1,8900 | 9.400 |
| 13. Aug. 2019 | 2,0000 | 2,2400 | 1,8800 | 1,8800 | 1,8800 | 32.600 |
| 12. Aug. 2019 | 2,0000 | 2,0000 | 2,0000 | 2,0000 | 2,0000 | 7.800 |
| 09. Aug. 2019 | 1,9900 | 2,0000 | 1,9700 | 2,0000 | 2,0000 | 12.400 |
| 08. Aug. 2019 | 2,0000 | 2,0000 | 1,9600 | 1,9800 | 1,9800 | 13.800 |
| 07. Aug. 2019 | 2,0000 | 2,2600 | 1,7700 | 2,0000 | 2,0000 | 39.800 |
| 06. Aug. 2019 | 1,9400 | 2,0000 | 1,9400 | 1,9800 | 1,9800 | 21.000 |
| 02. Aug. 2019 | 1,9900 | 2,0300 | 1,9100 | 1,9500 | 1,9500 | 50.800 |
| 01. Aug. 2019 | 2,0000 | 2,0000 | 1,9900 | 2,0000 | 2,0000 | 18.100 |
| 31. Juli 2019 | 2,0000 | 2,0800 | 1,9300 | 1,9900 | 1,9900 | 14.800 |
| 30. Juli 2019 | 1,9900 | 1,9900 | 1,9700 | 1,9900 | 1,9900 | 2.800 |
| 29. Juli 2019 | 1,9700 | 2,0000 | 1,9300 | 1,9400 | 1,9400 | 9.100 |
| 26. Juli 2019 | 1,9400 | 2,0000 | 1,9000 | 1,9300 | 1,9300 | 7.800 |
| 25. Juli 2019 | 2,0300 | 2,0800 | 1,9000 | 1,9900 | 1,9900 | 8.900 |
| 24. Juli 2019 | 1,9400 | 2,0100 | 1,9400 | 2,0000 | 2,0000 | 33.500 |
| 23. Juli 2019 | 1,8800 | 1,9900 | 1,8800 | 1,9700 | 1,9700 | 25.900 |
| 22. Juli 2019 | 1,7500 | 1,8100 | 1,7000 | 1,7900 | 1,7900 | 127.300 |
| 19. Juli 2019 | 1,6500 | 1,7500 | 1,6500 | 1,7000 | 1,7000 | 18.200 |
| 18. Juli 2019 | 1,6400 | 1,7800 | 1,6000 | 1,6500 | 1,6500 | 36.900 |
| 17. Juli 2019 | 1,6400 | 1,6400 | 1,5900 | 1,5900 | 1,5900 | 28.300 |
| 16. Juli 2019 | 1,5600 | 1,6300 | 1,5600 | 1,5900 | 1,5900 | 13.400 |
| 15. Juli 2019 | 1,5900 | 1,6100 | 1,5600 | 1,5700 | 1,5700 | 5.700 |
| 12. Juli 2019 | 1,6400 | 1,6500 | 1,5600 | 1,5600 | 1,5600 | 8.300 |
| 11. Juli 2019 | 1,5600 | 1,7200 | 1,5600 | 1,5600 | 1,5600 | 7.200 |
| 10. Juli 2019 | 1,7000 | 1,7500 | 1,6000 | 1,6000 | 1,6000 | 9.500 |
| 09. Juli 2019 | 1,7000 | 1,7000 | 1,6700 | 1,6700 | 1,6700 | 8.300 |
| 08. Juli 2019 | 1,7500 | 1,7500 | 1,6100 | 1,6700 | 1,6700 | 8.200 |
| 05. Juli 2019 | 1,7900 | 1,8000 | 1,7400 | 1,7400 | 1,7400 | 6.800 |
| 04. Juli 2019 | 1,8100 | 1,8100 | 1,7900 | 1,7900 | 1,7900 | 2.600 |
| 03. Juli 2019 | 1,8200 | 1,8200 | 1,7900 | 1,8100 | 1,8100 | 13.200 |
| 02. Juli 2019 | 1,7700 | 1,8500 | 1,7600 | 1,7700 | 1,7700 | 75.700 |
| 28. Juni 2019 | 1,6400 | 1,8400 | 1,6300 | 1,8200 | 1,8200 | 6.400 |
| 27. Juni 2019 | 1,7000 | 1,7000 | 1,6300 | 1,6300 | 1,6300 | 1.800 |
| 26. Juni 2019 | 1,8200 | 1,8800 | 1,7300 | 1,7300 | 1,7300 | 6.100 |
| 25. Juni 2019 | 1,8700 | 1,9000 | 1,6300 | 1,6500 | 1,6500 | 15.900 |
| 24. Juni 2019 | 1,8700 | 2,0100 | 1,6900 | 1,7200 | 1,7200 | 54.100 |
| 21. Juni 2019 | 1,8000 | 1,8200 | 1,7900 | 1,8000 | 1,8000 | 49.000 |
| 20. Juni 2019 | 1,7900 | 1,7900 | 1,7200 | 1,7800 | 1,7800 | 115.600 |
| 19. Juni 2019 | 1,6000 | 1,7100 | 1,5900 | 1,7000 | 1,7000 | 16.000 |
| 18. Juni 2019 | 1,6800 | 1,6800 | 1,6100 | 1,6500 | 1,6500 | 1.700 |
| 17. Juni 2019 | 1,6800 | 1,6800 | 1,6100 | 1,6500 | 1,6500 | 1.700 |
| 14. Juni 2019 | 1,6800 | 1,6800 | 1,6100 | 1,6500 | 1,6500 | 1.700 |
| 13. Juni 2019 | 1,7000 | 1,7000 | 1,6800 | 1,6800 | 1,6800 | 500 |
| 12. Juni 2019 | 1,5500 | 1,7100 | 1,5500 | 1,6800 | 1,6800 | 3.500 |
| 11. Juni 2019 | 1,5500 | 1,7100 | 1,5500 | 1,6800 | 1,6800 | 3.500 |
| 10. Juni 2019 | 1,5500 | 1,7100 | 1,5500 | 1,6800 | 1,6800 | 3.500 |
| 07. Juni 2019 | 1,7700 | 1,7700 | 1,7500 | 1,7500 | 1,7500 | 30.000 |
| 06. Juni 2019 | 1,6900 | 1,7800 | 1,6900 | 1,7700 | 1,7700 | 41.600 |
| 05. Juni 2019 | 1,7500 | 1,7500 | 1,7000 | 1,7000 | 1,7000 | 1.200 |
| 04. Juni 2019 | 1,7800 | 1,7800 | 1,7800 | 1,7800 | 1,7800 | - |
| 03. Juni 2019 | 1,7700 | 1,7800 | 1,7600 | 1,7800 | 1,7800 | 23.300 |
| 31. Mai 2019 | 1,7900 | 1,7900 | 1,7600 | 1,7800 | 1,7800 | 10.400 |
| 30. Mai 2019 | 1,8000 | 1,8000 | 1,7800 | 1,7800 | 1,7800 | 11.000 |
| *Um Splits berichtigter Schlusskurs.**Um Dividenden und Splits berichtigter Schlusskurs. | ||||||
Es werden weitere Daten geladen ...