Mercados españoles cerrados

Silver May 24 (SI=F)

COMEX - COMEX Precio demorado. Divisa en USD
Añadir a la lista de favoritos
28,745+0,365 (+1,29%)
Al cierre: 04:59PM EDT
Intervalo de fechas:
20 abr 2023 - 20 abr 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USD
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
19 abr 202428,50528,80828,21528,80828,808-
18 abr 202428,32928,32928,32928,32928,329-
17 abr 202428,51028,51028,31028,34628,3469
16 abr 202428,35528,35528,23528,31828,31876
15 abr 202428,25028,65127,77028,65128,65161
12 abr 202428,51029,80528,25528,25528,255354
11 abr 202428,13028,51528,00028,17628,176536
10 abr 202427,76527,98527,76527,96127,9615
09 abr 202428,12028,12027,89127,89127,89166
08 abr 202427,80527,93027,71227,71227,7126
05 abr 202426,49027,41026,49027,40027,40039
04 abr 202427,23027,27026,79027,14027,14023
03 abr 202426,25527,06526,21026,94526,945104
02 abr 202425,30025,85525,27025,80425,80459
01 abr 202425,25025,34524,81024,95424,95444
28 mar 202424,68524,91024,68524,79724,79720
27 mar 202424,42524,62524,42524,62524,625215
26 mar 202424,64024,65024,48324,48324,483663
25 mar 202424,81524,84524,72024,74524,74569
22 mar 202424,75024,75024,66024,69224,69220
21 mar 202425,62525,73524,84924,84924,84969
20 mar 202424,93324,93324,93324,93324,93375
19 mar 202425,17025,17024,94524,96424,96420
18 mar 202425,16025,24525,09125,09125,09126
15 mar 202424,83525,42024,82525,20025,20048
14 mar 202424,87524,98024,87424,87424,87420
13 mar 202424,21524,95924,21524,95924,95937
12 mar 202424,46524,50524,19424,19424,19442
11 mar 202424,38524,51224,37024,51224,512172
08 mar 202424,50524,50524,30024,33924,339115
07 mar 202424,16524,51524,14024,37024,370187
06 mar 202423,63524,27223,59524,27224,272129
05 mar 202423,70524,20023,66523,76323,763559
04 mar 202423,15523,93023,07023,77923,779996
01 mar 202422,65523,25022,57023,15023,150964
29 feb 202422,44022,77522,29522,66622,666517
28 feb 202422,44522,50022,24522,41022,4105854
27 feb 202422,52322,52322,52322,52322,52338.667
26 feb 202422,59522,59522,51722,51722,51710
23 feb 202422,96922,96922,96922,96922,96939
22 feb 202422,76522,76522,76522,76522,765-
21 feb 202423,19023,19522,85122,85122,8518
20 feb 202423,15023,15023,10623,10623,1066
16 feb 202423,43923,43923,43923,43923,439-
15 feb 202422,61022,92022,61022,91222,9126
14 feb 202422,03522,33122,00522,33122,3318
13 feb 202422,09622,09622,09622,09622,096-
12 feb 202422,65022,72522,65022,70922,7098
09 feb 202422,40522,56522,40522,52822,5287
08 feb 202422,49022,56522,30022,56522,565154
07 feb 202422,34022,40522,27822,27822,27869
06 feb 202422,45522,45522,33522,39322,393405
05 feb 202422,49022,49022,28522,33522,33536
02 feb 202423,12523,15522,55522,70122,70120
01 feb 202422,87523,13022,55023,13023,13012
31 ene 202423,05123,05123,05123,05123,051-
30 ene 202423,20523,27523,06523,10723,10778
29 ene 202423,09523,20523,09523,13823,138333
26 ene 202422,76022,84022,75522,75522,755111
25 ene 202422,87022,87022,80822,80822,80848
24 ene 202422,85522,91022,75522,75522,75546
23 ene 202422,33422,33422,33422,33422,334-
22 ene 202422,00522,16321,92522,16322,16328
19 ene 202422,51522,57122,51522,57122,5712
18 ene 202422,64022,66722,59022,66722,6675
17 ene 202422,91022,91022,51022,51622,51617
16 ene 202422,93322,93322,93322,93322,933-
12 ene 202422,82523,38022,82523,16223,16244
11 ene 202422,96023,08522,53522,53722,537109
10 ene 202423,00023,00022,80022,88422,88410
09 ene 202423,14023,14022,90422,90422,90419
08 ene 202422,99023,12022,83523,12023,12053
05 ene 202423,06523,12222,86523,12223,1225
04 ene 202422,93023,04522,70522,98922,98924
03 ene 202423,26523,26522,93022,94622,946458
02 ene 202423,84524,07023,73323,73323,73320
29 dic 202323,88523,88523,55523,85323,85320
28 dic 202324,34024,42024,00024,13424,134203
27 dic 202324,23524,37524,15024,37524,375540
26 dic 202324,28524,28524,09024,14424,144227
22 dic 202324,52024,57524,16524,29024,29081
21 dic 202324,33024,37024,30724,30724,30789
20 dic 202324,08024,38523,96524,34724,347928
19 dic 202323,96524,06523,96024,04024,04032
18 dic 202323,83123,83123,82023,83123,83176
15 dic 202324,00524,01023,87023,87023,8704
14 dic 202323,76524,20523,76524,09624,096125
13 dic 202322,81023,66522,52522,63922,63989
12 dic 202322,78522,78522,72822,72822,7283
11 dic 202323,05023,05022,75522,77322,77354
08 dic 202323,81523,81522,97022,97122,971164
07 dic 202323,92023,93523,73223,73223,732107
06 dic 202324,18024,35523,88923,88923,88976
05 dic 202324,55524,65524,00024,20124,201369
04 dic 202325,59025,93524,45024,55524,555194
01 dic 202325,40025,56525,15525,49925,499491
30 nov 202325,03525,32524,96525,29325,293882
29 nov 202325,05025,30524,85025,07225,0725716
28 nov 202324,93024,93024,93024,93024,93059.633
27 nov 202324,80524,85024,67224,67224,67214
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...