Mercados españoles cerrados

Silver May 23 (SI=F)

COMEX - COMEX Precio demorado. Divisa en USD
Añadir a la lista de favoritos
23,365+0,109 (+0,47%)
A partir del 04:59PM EDT. Mercado abierto.
Intervalo de fechas:
26 mar 2022 - 26 mar 2023
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USD
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
24 mar 202323,24023,70523,12523,36523,36562.860
23 mar 202323,14423,14423,14423,14423,144-
22 mar 202322,68023,06522,65022,67522,67522
21 mar 202322,57022,60022,20522,32422,32458
20 mar 202322,63022,72022,41522,53322,5339
17 mar 202321,75022,35121,75022,35122,35158
16 mar 202321,85521,86021,58021,58821,58853
15 mar 202321,60022,08021,60021,77421,77415
14 mar 202321,51021,92921,50021,92921,92960
13 mar 202320,69021,79320,69021,79321,79315
10 mar 202320,37520,37520,37520,37520,37548
09 mar 202320,01020,03020,01020,02520,0257
08 mar 202320,03520,14019,83020,00520,00582
07 mar 202320,98520,98519,99020,05420,05457
06 mar 202321,17521,22020,98020,98420,984120
03 mar 202321,00021,22020,92521,09321,093172
02 mar 202320,91520,91520,73520,76620,766109
01 mar 202320,88021,15020,88020,95920,959577
28 feb 202320,64021,01020,47520,96120,961513
27 feb 202320,75020,82020,51520,67020,6707500
24 feb 202321,33021,33020,80620,80620,80653.878
23 feb 202321,51021,57021,29921,29921,29925
22 feb 202321,88021,88521,66121,66121,6616
21 feb 202321,97021,97021,85521,86921,8698
17 feb 202321,69521,72521,69421,69421,6944
16 feb 202321,62521,68521,54521,68421,68426
15 feb 202321,84021,84521,54621,54621,54611
14 feb 202321,99021,99021,84221,84221,8424
13 feb 202321,78021,97521,78021,81821,81854
10 feb 202322,11022,11021,99022,03422,03425
09 feb 202322,09722,09721,94522,09722,09721
08 feb 202322,16522,36722,16522,36722,3679
07 feb 202322,11722,11722,11722,11722,117-
06 feb 202322,23522,24022,17722,17722,177542
03 feb 202322,50022,50022,33422,33422,3344
02 feb 202324,19524,46023,53423,53423,53497
01 feb 202323,52023,83523,51023,52123,52112
31 ene 202323,55523,74823,05523,74823,74828
30 ene 202323,69523,79023,64523,64523,64545
27 ene 202323,52723,52723,52723,52723,527184
26 ene 202323,99524,18523,78023,93023,93011
25 ene 202323,68523,94523,62023,83923,83921
24 ene 202323,43523,70523,25023,64923,6497
23 ene 202323,08023,45222,85023,45223,4528
20 ene 202323,83023,83023,83023,83023,830-
19 ene 202323,75423,75423,75423,75423,75418
18 ene 202324,25024,26023,53023,53023,53019
17 ene 202324,31024,31523,94423,94423,944118
16 ene 2023------
13 ene 202323,89024,23123,50024,23124,23130
12 ene 202323,80523,86323,80523,86323,86333
11 ene 202323,55023,80523,18523,32723,3279
10 ene 202323,43023,50723,42523,50723,5074
09 ene 202323,71223,71223,71223,71223,7122
06 ene 202323,29523,82223,29023,82223,8226
05 ene 202323,50023,50023,14523,25823,2588
04 ene 202324,08524,10523,75023,79223,79224
03 ene 202324,45524,53023,98024,05924,059148
02 ene 2023------
30 dic 202224,05524,15523,86223,86223,86228
29 dic 202223,58524,07823,58024,07824,078274
28 dic 202224,07524,09523,58523,66323,663372
27 dic 202224,11524,14024,04024,04024,040133
26 dic 2022------
23 dic 202223,71523,88023,61023,76423,76431
22 dic 202224,05024,05023,45523,47623,47637
21 dic 202224,02024,08524,02024,03524,03548
20 dic 202223,08524,17023,08524,09424,09422
19 dic 202223,02923,02922,94523,02923,0298
16 dic 202223,10023,21523,05523,15123,15134
15 dic 202223,94523,94523,04023,12823,128128
14 dic 202223,75524,08023,50023,94623,946259
13 dic 202223,32524,15523,32523,80123,80183
12 dic 202223,42023,51523,22023,22023,22018
09 dic 202223,12023,70523,12023,53523,535132
08 dic 202222,68523,06322,57523,06323,063378
07 dic 202222,60522,77522,50022,71022,710133
06 dic 202222,22522,48022,00022,12322,12379
05 dic 202223,19023,46022,18522,19922,199319
02 dic 202222,77023,22022,38023,03823,038578
01 dic 202222,25022,76022,07022,63722,6371001
30 nov 202221,17022,14521,16521,55021,550693
29 nov 202220,89021,40020,84521,20421,2046934
28 nov 202220,91020,91020,91020,91020,91059.036
25 nov 202221,35521,44521,35521,42521,42515
23 nov 202221,08521,59021,08521,35721,35734
22 nov 202221,07521,09520,95521,03421,03470
21 nov 202220,65020,84920,64020,84920,84958
18 nov 202220,97620,97620,97620,97620,97630
17 nov 202220,95520,95520,95520,95520,95520
16 nov 202221,62521,94521,50421,50421,50415
15 nov 202222,03022,05521,45021,49921,49932
14 nov 202221,86522,10021,85522,09222,09213
11 nov 202221,58521,64621,51521,64621,64671
10 nov 202221,06021,78021,05021,67721,677108
09 nov 202221,59021,59021,06521,29821,29859
08 nov 202220,68021,62520,68021,47721,47727
07 nov 202220,57521,00020,45020,89820,898127
04 nov 202219,98020,93519,95020,79020,79051
03 nov 202219,23519,43618,96019,43619,43620
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...