Mercados españoles cerrados en 1 hr 21 mins

Sprott Physical Gold and Silver Trust (CEF)

NYSE American - Nasdaq Precio en tiempo real. Divisa en USD
Añadir a la lista de favoritos
22,00+0,13 (+0,59%)
A partir del 10:08AM EDT. Mercado abierto.
Intervalo de fechas:
14 may 2023 - 14 may 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USDDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
14 may 202421,9922,0921,9822,0022,00283.882
13 may 202421,9721,9721,8021,8721,87339.100
10 may 202422,1622,2221,9922,0422,04402.800
09 may 202421,6021,9921,6021,9821,98432.000
08 may 202421,4421,5721,4221,4221,42581.600
07 may 202421,5921,6321,4721,5021,50361.100
06 may 202421,5921,6721,5121,6621,66385.000
03 may 202421,2321,2520,9621,1921,19419.700
02 may 202421,0321,3221,0121,2821,28298.700
01 may 202421,1821,5121,1721,2521,25596.600
30 abr 202421,2221,3021,0821,0921,09840.600
29 abr 202421,5921,7421,5021,6021,60279.600
26 abr 202421,7621,7921,5721,6421,64450.900
25 abr 202421,4521,7421,4521,6621,66386.900
24 abr 202421,5021,6521,4521,5021,50338.900
23 abr 202421,3521,6221,3421,5421,54488.600
22 abr 202421,6921,7821,5021,5421,54874.200
19 abr 202422,2222,4822,2122,3822,38433.600
18 abr 202422,3822,4122,1322,2322,23615.600
17 abr 202422,3422,5022,1122,2222,22678.000
16 abr 202422,4022,4022,0122,2722,27730.400
15 abr 202422,2522,3921,9122,3922,392.312.800
12 abr 202422,7423,0721,9122,0022,001.346.600
11 abr 202421,9922,3621,8722,3322,33691.400
10 abr 202421,8022,2221,7021,8221,82885.200
09 abr 202422,1022,2321,8722,0822,08660.700
08 abr 202421,8921,9621,6721,9221,92534.200
05 abr 202421,3621,7821,3221,7421,74540.700
04 abr 202421,3521,5921,2521,2821,281.005.800
03 abr 202421,1521,4321,1521,4121,411.085.400
02 abr 202420,7521,0920,7121,0521,05854.700
01 abr 202420,6720,6920,3420,5220,52417.200
28 mar 202420,1920,3720,1120,3420,34508.700
27 mar 202419,9420,0919,9420,0720,07350.200
26 mar 202420,0120,0319,8519,9019,90318.800
25 mar 202419,9820,0719,8919,8919,89773.500
22 mar 202420,0320,1119,8819,9119,91314.600
21 mar 202420,3720,3719,9720,0620,06650.300
20 mar 202419,9320,3719,9320,3020,30377.600
19 mar 202419,9720,0019,8819,9819,98267.300
18 mar 202420,0820,1119,9920,0320,03370.700
15 mar 202420,0520,1920,0320,0620,06513.500
14 mar 202420,0420,0419,9119,9819,98258.900
13 mar 202419,8520,1119,8520,0620,06372.200
12 mar 202419,8619,8619,6819,7419,74363.700
11 mar 202419,9720,0619,9420,0120,01393.800
08 mar 202419,9120,1119,8519,9419,94467.100
07 mar 202419,7819,8919,7319,8419,84564.400
06 mar 202419,5719,7719,5619,6919,69431.700
05 mar 202419,5219,6119,4219,4519,45384.000
04 mar 202419,1419,4219,1219,4019,40481.700
01 mar 202418,6719,0618,5819,0019,00477.600
29 feb 202418,5718,6618,5618,5918,59304.900
28 feb 202418,4518,4818,4218,4718,47299.300
27 feb 202418,5318,5418,4318,4418,44327.600
26 feb 202418,4318,5018,4318,4818,48169.100
23 feb 202418,4818,6618,4718,6118,61333.800
22 feb 202418,5118,5418,4518,5018,50388.700
21 feb 202418,6318,6318,4718,5218,52385.500
20 feb 202418,6518,6618,5518,5618,56437.600
16 feb 202418,4118,6718,3618,6018,60406.400
15 feb 202418,4018,4618,3418,4218,42354.900
14 feb 202418,0518,2318,0418,1718,17391.500
13 feb 202418,2118,2318,0418,0818,08787.500
12 feb 202418,3818,4518,3718,4318,43449.100
09 feb 202418,4218,4918,3918,4518,45265.700
08 feb 202418,4118,5618,4118,5118,51253.900
07 feb 202418,4418,5318,4118,4518,45431.500
06 feb 202418,4118,5318,4018,4518,45525.800
05 feb 202418,3318,4318,3318,3918,39368.800
02 feb 202418,5218,5818,4518,5518,55881.800
01 feb 202418,7018,9318,6718,8318,83316.800
31 ene 202418,7618,8818,5818,6018,60274.700
30 ene 202418,8418,8418,6418,7018,70355.900
29 ene 202418,6918,7418,5118,7218,72332.900
26 ene 202418,5718,5818,4818,5018,50245.400
25 ene 202418,6018,6118,4618,5718,57323.700
24 ene 202418,6418,6618,4218,4218,42689.500
23 ene 202418,4818,6018,4718,5218,52905.500
22 ene 202418,3418,4718,3218,3818,38410.900
19 ene 202418,6618,6618,5118,5418,54544.600
18 ene 202418,4518,5918,4418,5718,57256.900
17 ene 202418,5818,6318,4118,4118,41391.700
16 ene 202418,8018,8318,6818,7218,72263.900
12 ene 202418,9819,0518,8318,8618,86480.400
11 ene 202418,7318,7718,4818,6718,67440.100
10 ene 202418,6318,7118,6218,6418,64390.500
09 ene 202418,8818,8818,6618,6718,67777.400
08 ene 202418,6818,8818,6818,7618,76252.800
05 ene 202418,9219,1318,8618,9118,91382.100
04 ene 202418,7918,8918,7218,8818,88260.800
03 ene 202418,7418,8518,6918,8418,84265.000
02 ene 202419,1619,2319,0419,0419,04594.400
29 dic 202319,1619,2219,0419,1519,15615.300
28 dic 202319,3519,4119,2319,2519,25281.600
27 dic 202319,2819,4819,2719,4219,42316.300
26 dic 202319,2119,3719,2019,2919,29356.200
22 dic 202319,3119,4219,1519,1719,17613.000
21 dic 202319,1719,2519,1419,1519,15392.300
20 dic 202319,1019,1719,0219,0219,02259.700
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...