U.S. markets open in 4 hours 4 minutes
F S&P 500
5,523.50 +2.00 (+0.04%) F Dow Jones
39,540.00 +71.00 (+0.18%) F Nasdaq
19,915.75 -11.50 (-0.06%) E-mini Russell 2000 Index Futur
2,071.50 +6.50 (+0.31%) Petróleo
82.01 +0.47 (+0.58%) Oro
2,338.60 -1.00 (-0.04%)
SilverCrest Metals Inc. (SIL.TO)
Toronto - Toronto Precio en tiempo real. Moneda en CAD.
Añadir a la lista de seguimiento
Al cierre: 04:00PM EDT
Periodo de tiempo:
01 jul 2023 - 01 jul 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Moneda en CADDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 28 jun 2024 | 11.47 | 11.49 | 11.01 | 11.18 | 11.18 | 215,400 |
| 27 jun 2024 | 11.46 | 11.53 | 11.26 | 11.28 | 11.28 | 117,300 |
| 26 jun 2024 | 11.12 | 11.41 | 11.10 | 11.40 | 11.40 | 148,900 |
| 25 jun 2024 | 11.32 | 11.42 | 11.13 | 11.14 | 11.14 | 155,800 |
| 24 jun 2024 | 11.31 | 11.46 | 11.29 | 11.33 | 11.33 | 131,100 |
| 21 jun 2024 | 11.63 | 11.63 | 11.20 | 11.30 | 11.30 | 356,400 |
| 20 jun 2024 | 11.24 | 11.69 | 11.14 | 11.66 | 11.66 | 618,700 |
| 19 jun 2024 | 11.07 | 11.11 | 10.89 | 10.99 | 10.99 | 107,800 |
| 18 jun 2024 | 10.98 | 11.15 | 10.90 | 11.08 | 11.08 | 117,000 |
| 17 jun 2024 | 11.07 | 11.16 | 10.89 | 11.03 | 11.03 | 243,900 |
| 14 jun 2024 | 11.01 | 11.19 | 10.91 | 11.17 | 11.17 | 254,900 |
| 13 jun 2024 | 11.13 | 11.28 | 10.87 | 10.90 | 10.90 | 250,000 |
| 12 jun 2024 | 11.55 | 11.59 | 11.13 | 11.22 | 11.22 | 252,600 |
| 11 jun 2024 | 11.21 | 11.32 | 11.04 | 11.31 | 11.31 | 661,000 |
| 10 jun 2024 | 11.05 | 11.34 | 10.83 | 11.27 | 11.27 | 286,100 |
| 07 jun 2024 | 11.13 | 11.17 | 10.94 | 10.96 | 10.96 | 283,200 |
| 06 jun 2024 | 11.29 | 11.66 | 11.21 | 11.52 | 11.52 | 1,118,800 |
| 05 jun 2024 | 11.12 | 11.27 | 11.05 | 11.22 | 11.22 | 386,200 |
| 04 jun 2024 | 11.60 | 11.60 | 11.03 | 11.13 | 11.13 | 450,400 |
| 03 jun 2024 | 12.13 | 12.15 | 11.73 | 11.76 | 11.76 | 335,100 |
| 31 may 2024 | 12.50 | 12.50 | 12.08 | 12.19 | 12.19 | 476,000 |
| 30 may 2024 | 12.46 | 12.65 | 12.31 | 12.37 | 12.37 | 369,500 |
| 29 may 2024 | 12.43 | 12.59 | 12.35 | 12.55 | 12.55 | 264,400 |
| 28 may 2024 | 12.32 | 12.61 | 12.27 | 12.59 | 12.59 | 365,300 |
| 27 may 2024 | 12.01 | 12.42 | 12.00 | 12.34 | 12.34 | 238,000 |
| 24 may 2024 | 11.91 | 12.11 | 11.79 | 11.90 | 11.90 | 221,700 |
| 23 may 2024 | 11.90 | 12.05 | 11.67 | 11.78 | 11.78 | 376,200 |
| 22 may 2024 | 12.48 | 12.48 | 11.97 | 12.07 | 12.07 | 297,100 |
| 21 may 2024 | 12.56 | 12.70 | 12.35 | 12.48 | 12.48 | 384,400 |
| 17 may 2024 | 12.41 | 12.70 | 12.27 | 12.68 | 12.68 | 976,700 |
| 16 may 2024 | 12.42 | 12.60 | 12.23 | 12.36 | 12.36 | 400,000 |
| 15 may 2024 | 11.86 | 12.60 | 11.39 | 12.46 | 12.46 | 728,100 |
| 14 may 2024 | 11.60 | 11.83 | 11.48 | 11.77 | 11.77 | 383,400 |
| 13 may 2024 | 11.59 | 11.78 | 11.41 | 11.48 | 11.48 | 229,900 |
| 10 may 2024 | 11.87 | 11.93 | 11.53 | 11.62 | 11.62 | 277,600 |
| 09 may 2024 | 11.46 | 11.85 | 11.46 | 11.72 | 11.72 | 437,200 |
| 08 may 2024 | 11.34 | 11.69 | 11.22 | 11.38 | 11.38 | 322,100 |
| 07 may 2024 | 11.48 | 11.55 | 11.25 | 11.44 | 11.44 | 360,200 |
| 06 may 2024 | 11.64 | 11.86 | 11.47 | 11.50 | 11.50 | 339,200 |
| 03 may 2024 | 11.42 | 11.49 | 11.03 | 11.35 | 11.35 | 309,800 |
| 02 may 2024 | 11.39 | 11.56 | 11.26 | 11.37 | 11.37 | 242,400 |
| 01 may 2024 | 11.36 | 11.83 | 11.32 | 11.53 | 11.53 | 438,800 |
| 30 abr 2024 | 11.28 | 11.47 | 11.07 | 11.27 | 11.27 | 841,100 |
| 29 abr 2024 | 11.64 | 11.69 | 11.33 | 11.69 | 11.69 | 322,000 |
| 26 abr 2024 | 11.74 | 11.81 | 11.41 | 11.63 | 11.63 | 357,100 |
| 25 abr 2024 | 11.20 | 11.63 | 11.10 | 11.57 | 11.57 | 453,200 |
| 24 abr 2024 | 10.74 | 11.20 | 10.70 | 11.20 | 11.20 | 469,200 |
| 23 abr 2024 | 10.18 | 10.73 | 10.06 | 10.69 | 10.69 | 350,900 |
| 22 abr 2024 | 10.44 | 10.63 | 10.22 | 10.28 | 10.28 | 454,400 |
| 19 abr 2024 | 10.42 | 10.88 | 10.36 | 10.87 | 10.87 | 308,000 |
| 18 abr 2024 | 9.98 | 10.45 | 9.98 | 10.40 | 10.40 | 472,200 |
| 17 abr 2024 | 9.68 | 9.92 | 9.62 | 9.81 | 9.81 | 344,300 |
| 16 abr 2024 | 9.60 | 9.70 | 9.49 | 9.64 | 9.64 | 341,000 |
| 15 abr 2024 | 10.00 | 10.00 | 9.58 | 9.74 | 9.74 | 385,500 |
| 12 abr 2024 | 10.35 | 10.56 | 9.81 | 9.90 | 9.90 | 560,800 |
| 11 abr 2024 | 9.93 | 10.05 | 9.73 | 9.97 | 9.97 | 196,000 |
| 10 abr 2024 | 10.12 | 10.21 | 9.87 | 9.91 | 9.91 | 359,900 |
| 09 abr 2024 | 9.95 | 10.36 | 9.95 | 10.23 | 10.23 | 514,500 |
| 08 abr 2024 | 9.77 | 9.95 | 9.56 | 9.81 | 9.81 | 477,600 |
| 05 abr 2024 | 9.34 | 9.98 | 9.25 | 9.73 | 9.73 | 453,600 |
| 04 abr 2024 | 9.57 | 9.69 | 9.30 | 9.40 | 9.40 | 505,900 |
| 03 abr 2024 | 9.27 | 9.65 | 9.27 | 9.57 | 9.57 | 1,020,200 |
| 02 abr 2024 | 9.26 | 9.47 | 9.10 | 9.21 | 9.21 | 549,500 |
| 01 abr 2024 | 9.14 | 9.33 | 9.09 | 9.21 | 9.21 | 490,500 |
| 28 mar 2024 | 9.04 | 9.18 | 8.82 | 9.03 | 9.03 | 283,500 |
| 27 mar 2024 | 8.77 | 8.97 | 8.76 | 8.93 | 8.93 | 219,100 |
| 26 mar 2024 | 8.95 | 9.11 | 8.73 | 8.75 | 8.75 | 209,300 |
| 25 mar 2024 | 8.98 | 9.16 | 8.92 | 8.92 | 8.92 | 181,900 |
| 22 mar 2024 | 8.98 | 9.12 | 8.88 | 8.96 | 8.96 | 137,200 |
| 21 mar 2024 | 9.41 | 9.43 | 8.99 | 8.99 | 8.99 | 278,300 |
| 20 mar 2024 | 8.70 | 9.39 | 8.63 | 9.30 | 9.30 | 399,900 |
| 19 mar 2024 | 8.80 | 8.86 | 8.66 | 8.74 | 8.74 | 236,000 |
| 18 mar 2024 | 9.07 | 9.07 | 8.77 | 8.92 | 8.92 | 267,000 |
| 15 mar 2024 | 8.57 | 9.12 | 8.48 | 9.09 | 9.09 | 436,400 |
| 14 mar 2024 | 8.62 | 8.77 | 8.48 | 8.53 | 8.53 | 269,200 |
| 13 mar 2024 | 8.33 | 8.86 | 8.26 | 8.74 | 8.74 | 478,800 |
| 12 mar 2024 | 8.15 | 8.32 | 8.01 | 8.26 | 8.26 | 375,200 |
| 11 mar 2024 | 7.71 | 9.01 | 7.70 | 8.23 | 8.23 | 979,900 |
| 08 mar 2024 | 7.58 | 7.65 | 7.25 | 7.47 | 7.47 | 247,400 |
| 07 mar 2024 | 7.60 | 7.61 | 7.26 | 7.50 | 7.50 | 302,600 |
| 06 mar 2024 | 7.44 | 7.64 | 7.44 | 7.62 | 7.62 | 227,100 |
| 05 mar 2024 | 7.41 | 7.50 | 7.27 | 7.42 | 7.42 | 194,200 |
| 04 mar 2024 | 7.19 | 7.36 | 7.18 | 7.30 | 7.30 | 210,400 |
| 01 mar 2024 | 6.92 | 7.16 | 6.85 | 7.06 | 7.06 | 301,800 |
| 29 feb 2024 | 6.87 | 7.07 | 6.82 | 6.87 | 6.87 | 170,600 |
| 28 feb 2024 | 6.81 | 6.93 | 6.76 | 6.77 | 6.77 | 119,900 |
| 27 feb 2024 | 6.91 | 6.93 | 6.77 | 6.83 | 6.83 | 95,000 |
| 26 feb 2024 | 6.90 | 6.93 | 6.78 | 6.83 | 6.83 | 127,500 |
| 23 feb 2024 | 6.86 | 7.03 | 6.77 | 6.95 | 6.95 | 175,000 |
| 22 feb 2024 | 7.05 | 7.05 | 6.81 | 6.81 | 6.81 | 204,200 |
| 21 feb 2024 | 6.96 | 6.99 | 6.89 | 6.94 | 6.94 | 237,100 |
| 20 feb 2024 | 7.10 | 7.10 | 6.90 | 7.01 | 7.01 | 115,600 |
| 16 feb 2024 | 6.99 | 7.16 | 6.90 | 7.06 | 7.06 | 124,200 |
| 15 feb 2024 | 7.05 | 7.22 | 6.95 | 7.01 | 7.01 | 183,900 |
| 14 feb 2024 | 6.95 | 7.05 | 6.88 | 6.98 | 6.98 | 143,600 |
| 13 feb 2024 | 7.40 | 7.40 | 6.89 | 6.93 | 6.93 | 251,800 |
| 12 feb 2024 | 7.47 | 7.65 | 7.41 | 7.59 | 7.59 | 139,300 |
| 09 feb 2024 | 7.43 | 7.54 | 7.38 | 7.46 | 7.46 | 119,000 |
| 08 feb 2024 | 7.39 | 7.48 | 7.38 | 7.45 | 7.45 | 154,700 |
| 07 feb 2024 | 7.56 | 7.63 | 7.45 | 7.48 | 7.48 | 169,700 |
| *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.