Mercados españoles cerrados

Silver Sep 24 (SI=F)

COMEX - COMEX Precio demorado. Divisa en USD
Añadir a la lista de favoritos
28,07+0,09 (+0,34%)
A partir del 04:59PM EDT. Mercado abierto.
Intervalo de fechas:
26 jul 2023 - 26 jul 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USD
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
26 jul 202427,9928,2227,7528,0728,0758.766
25 jul 202428,7028,7027,5527,8127,81157
24 jul 202429,1229,1228,9929,1229,129
23 jul 202429,0029,1328,8029,1329,1321
22 jul 202429,1729,1728,7829,1229,1227
19 jul 202429,7529,7528,9029,0929,0973
18 jul 202430,5030,5029,9930,0030,004
17 jul 202431,2031,2830,1430,1430,1469
16 jul 202430,8131,3130,7831,1931,198
15 jul 202430,6931,0030,5930,6730,6743
12 jul 202431,3631,3630,4630,8930,8941
11 jul 202430,9431,7030,9131,3931,39257
10 jul 202430,7730,7730,7330,7330,73121
09 jul 202430,7730,7730,7730,7730,776
08 jul 202431,2031,2030,6230,6230,62171
05 jul 202430,2631,4730,1731,3931,39451
03 jul 202429,5930,5529,5430,5530,55261
02 jul 202429,3129,6229,2329,3529,35153
01 jul 202429,1029,4429,0029,3029,30664
28 jun 202428,9429,5828,8229,2429,24538
27 jun 202428,7729,2328,6728,9228,9214.649
26 jun 202428,9128,9128,9128,9128,9152.023
25 jun 202429,5029,5028,8428,8428,845
24 jun 202429,5029,5029,4929,4929,495
21 jun 202430,5030,5129,5729,5729,5720
20 jun 202429,5030,7829,5030,7830,7820
18 jun 202429,0029,5028,9529,5029,5066
17 jun 202429,3329,3329,3329,3329,33-
14 jun 202429,3929,5429,3929,4029,4016
13 jun 202429,1329,3328,8228,9928,9921
12 jun 202430,1830,1829,7530,1830,188
11 jun 202429,1629,5029,1329,1329,133
10 jun 202429,5929,7729,4829,7729,7732
07 jun 202431,5231,5229,3029,3329,3310
06 jun 202430,5631,3230,5631,2531,25282
05 jun 202429,5529,9729,5529,9529,9516
04 jun 202429,7530,0029,4729,4929,4939
03 jun 202430,4430,6429,8530,6430,64209
31 may 202430,4230,4930,3030,3030,3044
30 may 202432,0032,0531,1131,3931,39257
29 may 202432,2032,2032,2032,2032,20932
28 may 202431,5432,1231,5031,9731,9745
24 may 202430,3730,3730,3330,3330,3310
23 may 202430,3430,7130,1330,2830,28104
22 may 202432,0332,0331,1631,3031,3031
21 may 202432,4932,5031,4131,8731,8755
20 may 202431,0032,2131,0032,2132,2183
17 may 202429,7631,6029,7631,0531,05118
16 may 202429,8829,8829,5029,6729,6729
15 may 202428,6129,5128,6129,5129,5131
14 may 202428,2728,6128,1128,4928,49212
13 may 202428,0628,3428,0328,2228,22253
10 may 202428,5928,5928,2328,2728,2775
09 may 202427,6028,2027,6028,1328,13333
08 may 202427,2627,4227,2627,3627,36123
07 may 202427,3027,4427,2827,3027,3074
06 may 202426,9527,3926,9527,3727,3748
03 may 202426,6326,7826,1626,4426,44194
02 may 202426,7226,8026,0326,5826,58277
01 may 202426,2826,9426,2826,4926,49387
30 abr 202427,1627,1726,3026,3926,391881
29 abr 202427,2027,4426,9627,3727,3711.787
26 abr 202427,2427,2427,2427,2427,2468.254
25 abr 202427,3427,3427,3427,3427,3429
24 abr 202427,1427,3227,1327,3227,324
23 abr 202427,1427,4127,1427,3327,3315
22 abr 202427,2127,2127,2127,2127,21-
19 abr 202428,5028,8128,2228,8128,8115
18 abr 202428,3328,3328,3328,3328,33-
17 abr 202428,5128,5128,3128,3528,359
16 abr 202428,3528,3528,2428,3228,3276
15 abr 202428,2528,6527,7728,6528,6561
12 abr 202428,5129,8128,2528,2528,25354
11 abr 202428,1328,5128,0028,1828,18536
10 abr 202427,7627,9927,7627,9627,965
09 abr 202428,1228,1227,8927,8927,8966
08 abr 202427,8127,9327,7127,7127,716
05 abr 202426,4927,4126,4927,4027,4039
04 abr 202427,2327,2726,7927,1427,1423
03 abr 202426,2527,0726,2126,9426,94104
02 abr 202425,3025,8525,2725,8025,8059
01 abr 202425,2525,3424,8124,9524,9544
28 mar 202424,6824,9124,6824,8024,8020
27 mar 202424,4224,6324,4224,6324,63215
26 mar 202424,6424,6524,4824,4824,48663
25 mar 202424,8224,8424,7224,7524,7569
22 mar 202424,7524,7524,6624,6924,6920
21 mar 202425,6325,7424,8524,8524,8569
20 mar 202424,9324,9324,9324,9324,9375
19 mar 202425,1725,1724,9424,9624,9620
18 mar 202425,1625,2525,0925,0925,0926
15 mar 202424,8325,4224,8325,2025,2048
14 mar 202424,8824,9824,8724,8724,8720
13 mar 202424,2224,9624,2224,9624,9637
12 mar 202424,4724,5024,1924,1924,1942
11 mar 202424,3924,5124,3724,5124,51172
08 mar 202424,5024,5024,3024,3424,34115
07 mar 202424,1724,5124,1424,3724,37187
06 mar 202423,6424,2723,5924,2724,27129
05 mar 202423,7024,2023,6723,7623,76559
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...