Sierra Metals Inc. (SMTSF)

Other OTC - Other OTC Precio retrasado. Divisa en USD.

Añadir a la lista de seguimiento

0.5844

-0.0064

(-1.08%)

Al cierre: 03:38PM EDT

Periodo de tiempo:

11 may 2023 - 11 may 2024

Mostrar:

Precios históricos

Frecuencia:

A diario

Divisa en USDDescargar

Fecha	Abrir	Alto	Bajo	Cierre*	Cierre ajustado**	Volumen
10 may 2024	0.5800	0.5840	0.5760	0.5840	0.5840	16,600
09 may 2024	0.5870	0.5980	0.5870	0.5910	0.5910	5,900
08 may 2024	0.6030	0.6150	0.5900	0.5990	0.5990	43,300
07 may 2024	0.6250	0.6250	0.6030	0.6030	0.6030	16,700
06 may 2024	0.6280	0.6330	0.6200	0.6250	0.6250	38,500
03 may 2024	0.6140	0.6260	0.6140	0.6260	0.6260	25,900
02 may 2024	0.6100	0.6140	0.6000	0.6060	0.6060	12,500
01 may 2024	0.6000	0.6100	0.6000	0.6000	0.6000	83,400
30 abr 2024	0.6160	0.6200	0.6000	0.6000	0.6000	16,300
29 abr 2024	0.5890	0.6200	0.5890	0.6200	0.6200	17,300
26 abr 2024	0.5960	0.6040	0.5900	0.6040	0.6040	29,900
25 abr 2024	0.5720	0.5900	0.5550	0.5900	0.5900	28,500
24 abr 2024	0.5960	0.5960	0.5960	0.5960	0.5960	-
23 abr 2024	0.5960	0.6000	0.5960	0.5960	0.5960	161,100
22 abr 2024	0.6030	0.6030	0.5960	0.5960	0.5960	1,400
19 abr 2024	0.5990	0.6200	0.5960	0.5960	0.5960	26,500
18 abr 2024	0.5960	0.6120	0.5960	0.5960	0.5960	121,500
17 abr 2024	0.5960	0.6040	0.5960	0.5960	0.5960	17,000
16 abr 2024	0.6000	0.6040	0.5820	0.5960	0.5960	36,000
15 abr 2024	0.6240	0.6240	0.5920	0.5920	0.5920	21,400
12 abr 2024	0.5900	0.6200	0.5900	0.6080	0.6080	60,300
11 abr 2024	0.5900	0.5950	0.5900	0.5950	0.5950	4,200
10 abr 2024	0.6030	0.6030	0.6030	0.6030	0.6030	1,200
09 abr 2024	0.6250	0.6260	0.6010	0.6110	0.6110	10,600
08 abr 2024	0.6400	0.6430	0.6100	0.6290	0.6290	49,800
05 abr 2024	0.5700	0.6160	0.5700	0.6160	0.6160	98,500
04 abr 2024	0.5600	0.5910	0.5370	0.5780	0.5780	13,900
03 abr 2024	0.5600	0.5700	0.5600	0.5700	0.5700	5,200
02 abr 2024	0.5800	0.5850	0.5600	0.5630	0.5630	47,200
01 abr 2024	0.6200	0.6260	0.5540	0.5890	0.5890	51,600
28 mar 2024	0.5720	0.5860	0.5700	0.5700	0.5700	15,600
27 mar 2024	0.6200	0.6200	0.5800	0.5800	0.5800	39,100
26 mar 2024	0.5220	0.6200	0.5220	0.6020	0.6020	223,100
25 mar 2024	0.5200	0.5400	0.5200	0.5220	0.5220	56,200
22 mar 2024	0.5400	0.5400	0.5270	0.5270	0.5270	35,000
21 mar 2024	0.5580	0.5600	0.5240	0.5250	0.5250	47,200
20 mar 2024	0.5600	0.5600	0.5500	0.5530	0.5530	40,700
19 mar 2024	0.6040	0.6040	0.5600	0.5600	0.5600	31,600
18 mar 2024	0.6000	0.6200	0.5820	0.5820	0.5820	95,100
15 mar 2024	0.5900	0.6090	0.5900	0.6040	0.6040	27,900
14 mar 2024	0.6430	0.6500	0.5730	0.5950	0.5950	17,300
13 mar 2024	0.6160	0.6500	0.6080	0.6430	0.6430	118,200
12 mar 2024	0.5400	0.6060	0.5400	0.6060	0.6060	51,200
11 mar 2024	0.5400	0.5500	0.5310	0.5350	0.5350	64,800
08 mar 2024	0.5310	0.5570	0.5310	0.5380	0.5380	15,700
07 mar 2024	0.5540	0.5640	0.5300	0.5530	0.5530	27,700
06 mar 2024	0.5200	0.5710	0.5200	0.5550	0.5550	7,800
05 mar 2024	0.5400	0.5710	0.5400	0.5520	0.5520	8,800
04 mar 2024	0.5970	0.5970	0.5690	0.5780	0.5780	10,400
01 mar 2024	0.5610	0.5850	0.5610	0.5850	0.5850	57,400
29 feb 2024	0.6030	0.6080	0.5620	0.5730	0.5730	22,100
28 feb 2024	0.6000	0.6130	0.5630	0.5900	0.5900	25,100
27 feb 2024	0.6140	0.6180	0.5920	0.5930	0.5930	24,800
26 feb 2024	0.6140	0.6260	0.5930	0.6220	0.6220	30,000
23 feb 2024	0.6490	0.6490	0.6140	0.6150	0.6150	15,500
22 feb 2024	0.6200	0.6720	0.6200	0.6440	0.6440	46,900
21 feb 2024	0.6180	0.7000	0.6180	0.6530	0.6530	213,200
20 feb 2024	0.5990	0.6180	0.5990	0.6060	0.6060	22,000
16 feb 2024	0.5710	0.6330	0.5710	0.6180	0.6180	142,200
15 feb 2024	0.5560	0.5820	0.5560	0.5740	0.5740	5,900
14 feb 2024	0.5460	0.5600	0.5280	0.5370	0.5370	13,800
13 feb 2024	0.5530	0.5570	0.5530	0.5560	0.5560	1,400
12 feb 2024	0.5310	0.5800	0.5310	0.5690	0.5690	51,800
09 feb 2024	0.5780	0.5970	0.5650	0.5650	0.5650	18,500
08 feb 2024	0.5750	0.5900	0.5740	0.5900	0.5900	3,800
07 feb 2024	0.6000	0.6010	0.5990	0.6000	0.6000	51,500
06 feb 2024	0.5560	0.5990	0.5560	0.5990	0.5990	24,700
05 feb 2024	0.6300	0.6310	0.6200	0.6200	0.6200	11,400
02 feb 2024	0.6300	0.6540	0.6300	0.6350	0.6350	11,700
01 feb 2024	0.6310	0.7100	0.6310	0.6570	0.6570	19,700
31 ene 2024	0.7300	0.7400	0.6790	0.6790	0.6790	96,300
30 ene 2024	0.6400	0.7360	0.6400	0.7160	0.7160	907,500
29 ene 2024	0.5130	0.6500	0.5130	0.6500	0.6500	28,700
26 ene 2024	0.5250	0.5410	0.5160	0.5280	0.5280	53,300
25 ene 2024	0.5230	0.5310	0.5210	0.5310	0.5310	22,000
24 ene 2024	0.5060	0.5210	0.5060	0.5200	0.5200	30,100
23 ene 2024	0.4500	0.5330	0.4180	0.4860	0.4860	123,100
22 ene 2024	0.4900	0.4980	0.4820	0.4830	0.4830	32,300
19 ene 2024	0.5050	0.5050	0.4840	0.4980	0.4980	19,700
18 ene 2024	0.5050	0.5050	0.4930	0.4930	0.4930	3,800
17 ene 2024	0.4690	0.5060	0.4690	0.5060	0.5060	12,600
16 ene 2024	0.4750	0.5140	0.4750	0.5050	0.5050	36,900
12 ene 2024	0.5100	0.5200	0.4900	0.4900	0.4900	163,500
11 ene 2024	0.5000	0.5210	0.5000	0.5110	0.5110	22,800
10 ene 2024	0.5090	0.5160	0.4980	0.5050	0.5050	60,500
09 ene 2024	0.5080	0.5080	0.5080	0.5080	0.5080	2,500
08 ene 2024	0.4670	0.5000	0.4670	0.5000	0.5000	10,700
05 ene 2024	0.4920	0.5250	0.4920	0.5250	0.5250	2,100
04 ene 2024	0.5230	0.5420	0.5230	0.5320	0.5320	4,300
03 ene 2024	0.5410	0.5410	0.5050	0.5170	0.5170	78,200
02 ene 2024	0.5460	0.5500	0.5410	0.5500	0.5500	14,700
29 dic 2023	0.5460	0.5600	0.5460	0.5540	0.5540	100,300
28 dic 2023	0.5450	0.5600	0.5450	0.5500	0.5500	45,200
27 dic 2023	0.5500	0.5610	0.5260	0.5450	0.5450	64,900
26 dic 2023	0.4990	0.5500	0.4990	0.5000	0.5000	25,300
22 dic 2023	0.5670	0.5920	0.5580	0.5670	0.5670	222,400
21 dic 2023	0.5080	0.5900	0.5080	0.5570	0.5570	53,300
20 dic 2023	0.5190	0.5780	0.5190	0.5560	0.5560	112,300
19 dic 2023	0.5310	0.5380	0.5240	0.5280	0.5280	119,500
18 dic 2023	0.5800	0.5800	0.5310	0.5310	0.5310	351,900
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...

S&P 5005,222.68+8.60(+0.16%)

Dow Jones39,512.84+125.08(+0.32%)

Nasdaq16,340.87-5.40(-0.03%)

Russell 20002,059.78-13.85(-0.67%)

Petróleo78.20-1.06(-1.34%)

Oro2,366.90+26.60(+1.14%)

Sierra Metals Inc. (SMTSF)

S&P 500
5,222.68
+8.60(+0.16%)

Dow Jones
39,512.84
+125.08(+0.32%)

Nasdaq
16,340.87
-5.40(-0.03%)

Russell 2000
2,059.78
-13.85(-0.67%)

Petróleo
78.20
-1.06(-1.34%)

Oro
2,366.90
+26.60(+1.14%)