Sprott Gold Equity Investor (SGDLX)
Nasdaq - Nasdaq Precio retrasado. Divisa en USD.
Añadir a la lista de seguimiento
Al cierre: 08:01PM EDT
Periodo de tiempo:
26 may 2023 - 26 may 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en USDDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 24 may 2024 | 49.27 | 49.27 | 49.27 | 49.27 | 49.27 | - |
| 23 may 2024 | 48.82 | 48.82 | 48.82 | 48.82 | 48.82 | - |
| 22 may 2024 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | - |
| 21 may 2024 | 51.52 | 51.52 | 51.52 | 51.52 | 51.52 | - |
| 20 may 2024 | 51.44 | 51.44 | 51.44 | 51.44 | 51.44 | - |
| 17 may 2024 | 50.94 | 50.94 | 50.94 | 50.94 | 50.94 | - |
| 16 may 2024 | 49.81 | 49.81 | 49.81 | 49.81 | 49.81 | - |
| 15 may 2024 | 49.81 | 49.81 | 49.81 | 49.81 | 49.81 | - |
| 14 may 2024 | 49.00 | 49.00 | 49.00 | 49.00 | 49.00 | - |
| 13 may 2024 | 48.37 | 48.37 | 48.37 | 48.37 | 48.37 | - |
| 10 may 2024 | 48.81 | 48.81 | 48.81 | 48.81 | 48.81 | - |
| 09 may 2024 | 48.59 | 48.59 | 48.59 | 48.59 | 48.59 | - |
| 08 may 2024 | 47.44 | 47.44 | 47.44 | 47.44 | 47.44 | - |
| 07 may 2024 | 47.58 | 47.58 | 47.58 | 47.58 | 47.58 | - |
| 06 may 2024 | 47.49 | 47.49 | 47.49 | 47.49 | 47.49 | - |
| 03 may 2024 | 46.86 | 46.86 | 46.86 | 46.86 | 46.86 | - |
| 02 may 2024 | 47.20 | 47.20 | 47.20 | 47.20 | 47.20 | - |
| 01 may 2024 | 47.27 | 47.27 | 47.27 | 47.27 | 47.27 | - |
| 30 abr 2024 | 46.93 | 46.93 | 46.93 | 46.93 | 46.93 | - |
| 29 abr 2024 | 48.83 | 48.83 | 48.83 | 48.83 | 48.83 | - |
| 26 abr 2024 | 48.57 | 48.57 | 48.57 | 48.57 | 48.57 | - |
| 25 abr 2024 | 47.97 | 47.97 | 47.97 | 47.97 | 47.97 | - |
| 24 abr 2024 | 47.20 | 47.20 | 47.20 | 47.20 | 47.20 | - |
| 23 abr 2024 | 47.32 | 47.32 | 47.32 | 47.32 | 47.32 | - |
| 22 abr 2024 | 46.95 | 46.95 | 46.95 | 46.95 | 46.95 | - |
| 19 abr 2024 | 48.62 | 48.62 | 48.62 | 48.62 | 48.62 | - |
| 18 abr 2024 | 48.14 | 48.14 | 48.14 | 48.14 | 48.14 | - |
| 17 abr 2024 | 47.82 | 47.82 | 47.82 | 47.82 | 47.82 | - |
| 16 abr 2024 | 47.47 | 47.47 | 47.47 | 47.47 | 47.47 | - |
| 15 abr 2024 | 47.69 | 47.69 | 47.69 | 47.69 | 47.69 | - |
| 12 abr 2024 | 48.11 | 48.11 | 48.11 | 48.11 | 48.11 | - |
| 11 abr 2024 | 48.56 | 48.56 | 48.56 | 48.56 | 48.56 | - |
| 10 abr 2024 | 47.78 | 47.78 | 47.78 | 47.78 | 47.78 | - |
| 09 abr 2024 | 48.70 | 48.70 | 48.70 | 48.70 | 48.70 | - |
| 08 abr 2024 | 48.16 | 48.16 | 48.16 | 48.16 | 48.16 | - |
| 05 abr 2024 | 48.18 | 48.18 | 48.18 | 48.18 | 48.18 | - |
| 04 abr 2024 | 47.22 | 47.22 | 47.22 | 47.22 | 47.22 | - |
| 03 abr 2024 | 47.92 | 47.92 | 47.92 | 47.92 | 47.92 | - |
| 02 abr 2024 | 46.86 | 46.86 | 46.86 | 46.86 | 46.86 | - |
| 01 abr 2024 | 46.26 | 46.26 | 46.26 | 46.26 | 46.26 | - |
| 28 mar 2024 | 45.81 | 45.81 | 45.81 | 45.81 | 45.81 | - |
| 27 mar 2024 | 44.61 | 44.61 | 44.61 | 44.61 | 44.61 | - |
| 26 mar 2024 | 43.56 | 43.56 | 43.56 | 43.56 | 43.56 | - |
| 25 mar 2024 | 43.51 | 43.51 | 43.51 | 43.51 | 43.51 | - |
| 22 mar 2024 | 43.33 | 43.33 | 43.33 | 43.33 | 43.33 | - |
| 21 mar 2024 | 44.17 | 44.17 | 44.17 | 44.17 | 44.17 | - |
| 20 mar 2024 | 44.31 | 44.31 | 44.31 | 44.31 | 44.31 | - |
| 19 mar 2024 | 43.04 | 43.04 | 43.04 | 43.04 | 43.04 | - |
| 18 mar 2024 | 43.55 | 43.55 | 43.55 | 43.55 | 43.55 | - |
| 15 mar 2024 | 43.81 | 43.81 | 43.81 | 43.81 | 43.81 | - |
| 14 mar 2024 | 43.50 | 43.50 | 43.50 | 43.50 | 43.50 | - |
| 13 mar 2024 | 43.84 | 43.84 | 43.84 | 43.84 | 43.84 | - |
| 12 mar 2024 | 43.03 | 43.03 | 43.03 | 43.03 | 43.03 | - |
| 11 mar 2024 | 43.42 | 43.42 | 43.42 | 43.42 | 43.42 | - |
| 08 mar 2024 | 43.06 | 43.06 | 43.06 | 43.06 | 43.06 | - |
| 07 mar 2024 | 42.90 | 42.90 | 42.90 | 42.90 | 42.90 | - |
| 06 mar 2024 | 42.27 | 42.27 | 42.27 | 42.27 | 42.27 | - |
| 05 mar 2024 | 41.51 | 41.51 | 41.51 | 41.51 | 41.51 | - |
| 04 mar 2024 | 41.08 | 41.08 | 41.08 | 41.08 | 41.08 | - |
| 01 mar 2024 | 39.61 | 39.61 | 39.61 | 39.61 | 39.61 | - |
| 29 feb 2024 | 38.15 | 38.15 | 38.15 | 38.15 | 38.15 | - |
| 28 feb 2024 | 37.36 | 37.36 | 37.36 | 37.36 | 37.36 | - |
| 27 feb 2024 | 37.60 | 37.60 | 37.60 | 37.60 | 37.60 | - |
| 26 feb 2024 | 37.83 | 37.83 | 37.83 | 37.83 | 37.83 | - |
| 23 feb 2024 | 38.26 | 38.26 | 38.26 | 38.26 | 38.26 | - |
| 22 feb 2024 | 38.02 | 38.02 | 38.02 | 38.02 | 38.02 | - |
| 21 feb 2024 | 38.64 | 38.64 | 38.64 | 38.64 | 38.64 | - |
| 20 feb 2024 | 38.79 | 38.79 | 38.79 | 38.79 | 38.79 | - |
| 16 feb 2024 | 38.87 | 38.87 | 38.87 | 38.87 | 38.87 | - |
| 15 feb 2024 | 38.49 | 38.49 | 38.49 | 38.49 | 38.49 | - |
| 14 feb 2024 | 37.64 | 37.64 | 37.64 | 37.64 | 37.64 | - |
| 13 feb 2024 | 37.45 | 37.45 | 37.45 | 37.45 | 37.45 | - |
| 12 feb 2024 | 38.94 | 38.94 | 38.94 | 38.94 | 38.94 | - |
| 09 feb 2024 | 38.72 | 38.72 | 38.72 | 38.72 | 38.72 | - |
| 08 feb 2024 | 39.04 | 39.04 | 39.04 | 39.04 | 39.04 | - |
| 07 feb 2024 | 39.38 | 39.38 | 39.38 | 39.38 | 39.38 | - |
| 06 feb 2024 | 39.60 | 39.60 | 39.60 | 39.60 | 39.60 | - |
| 05 feb 2024 | 39.30 | 39.30 | 39.30 | 39.30 | 39.30 | - |
| 02 feb 2024 | 40.16 | 40.16 | 40.16 | 40.16 | 40.16 | - |
| 01 feb 2024 | 40.76 | 40.76 | 40.76 | 40.76 | 40.76 | - |
| 31 ene 2024 | 39.72 | 39.72 | 39.72 | 39.72 | 39.72 | - |
| 30 ene 2024 | 40.14 | 40.14 | 40.14 | 40.14 | 40.14 | - |
| 29 ene 2024 | 40.31 | 40.31 | 40.31 | 40.31 | 40.31 | - |
| 26 ene 2024 | 39.58 | 39.58 | 39.58 | 39.58 | 39.58 | - |
| 25 ene 2024 | 39.66 | 39.66 | 39.66 | 39.66 | 39.66 | - |
| 24 ene 2024 | 39.23 | 39.23 | 39.23 | 39.23 | 39.23 | - |
| 23 ene 2024 | 39.65 | 39.65 | 39.65 | 39.65 | 39.65 | - |
| 22 ene 2024 | 39.08 | 39.08 | 39.08 | 39.08 | 39.08 | - |
| 19 ene 2024 | 39.23 | 39.23 | 39.23 | 39.23 | 39.23 | - |
| 18 ene 2024 | 39.11 | 39.11 | 39.11 | 39.11 | 39.11 | - |
| 17 ene 2024 | 39.04 | 39.04 | 39.04 | 39.04 | 39.04 | - |
| 16 ene 2024 | 39.89 | 39.89 | 39.89 | 39.89 | 39.89 | - |
| 12 ene 2024 | 41.15 | 41.15 | 41.15 | 41.15 | 41.15 | - |
| 11 ene 2024 | 40.06 | 40.06 | 40.06 | 40.06 | 40.06 | - |
| 10 ene 2024 | 40.29 | 40.29 | 40.29 | 40.29 | 40.29 | - |
| 09 ene 2024 | 40.26 | 40.26 | 40.26 | 40.26 | 40.26 | - |
| 08 ene 2024 | 40.63 | 40.63 | 40.63 | 40.63 | 40.63 | - |
| 05 ene 2024 | 40.95 | 40.95 | 40.95 | 40.95 | 40.95 | - |
| 04 ene 2024 | 40.81 | 40.81 | 40.81 | 40.81 | 40.81 | - |
| 03 ene 2024 | 41.02 | 41.02 | 41.02 | 41.02 | 41.02 | - |
| *Precio de cierre ajustado para división de acciones.** Precio de cierre ajustado por divisiones de acciones y distribuciones de dividendos y/o ganancias de capital. | ||||||
Cargando más datos...
© 2024 Yahoo. Todos los derechos reservados.