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

Fecha	Abrir	Máx.	Mín.	Cierre*	Cierre ajus.**	Volumen
24 mar 2023	23,240	23,705	23,125	23,365	23,365	62.860
23 mar 2023	23,144	23,144	23,144	23,144	23,144	-
22 mar 2023	22,680	23,065	22,650	22,675	22,675	22
21 mar 2023	22,570	22,600	22,205	22,324	22,324	58
20 mar 2023	22,630	22,720	22,415	22,533	22,533	9
17 mar 2023	21,750	22,351	21,750	22,351	22,351	58
16 mar 2023	21,855	21,860	21,580	21,588	21,588	53
15 mar 2023	21,600	22,080	21,600	21,774	21,774	15
14 mar 2023	21,510	21,929	21,500	21,929	21,929	60
13 mar 2023	20,690	21,793	20,690	21,793	21,793	15
10 mar 2023	20,375	20,375	20,375	20,375	20,375	48
09 mar 2023	20,010	20,030	20,010	20,025	20,025	7
08 mar 2023	20,035	20,140	19,830	20,005	20,005	82
07 mar 2023	20,985	20,985	19,990	20,054	20,054	57
06 mar 2023	21,175	21,220	20,980	20,984	20,984	120
03 mar 2023	21,000	21,220	20,925	21,093	21,093	172
02 mar 2023	20,915	20,915	20,735	20,766	20,766	109
01 mar 2023	20,880	21,150	20,880	20,959	20,959	577
28 feb 2023	20,640	21,010	20,475	20,961	20,961	513
27 feb 2023	20,750	20,820	20,515	20,670	20,670	7500
24 feb 2023	21,330	21,330	20,806	20,806	20,806	53.878
23 feb 2023	21,510	21,570	21,299	21,299	21,299	25
22 feb 2023	21,880	21,885	21,661	21,661	21,661	6
21 feb 2023	21,970	21,970	21,855	21,869	21,869	8
17 feb 2023	21,695	21,725	21,694	21,694	21,694	4
16 feb 2023	21,625	21,685	21,545	21,684	21,684	26
15 feb 2023	21,840	21,845	21,546	21,546	21,546	11
14 feb 2023	21,990	21,990	21,842	21,842	21,842	4
13 feb 2023	21,780	21,975	21,780	21,818	21,818	54
10 feb 2023	22,110	22,110	21,990	22,034	22,034	25
09 feb 2023	22,097	22,097	21,945	22,097	22,097	21
08 feb 2023	22,165	22,367	22,165	22,367	22,367	9
07 feb 2023	22,117	22,117	22,117	22,117	22,117	-
06 feb 2023	22,235	22,240	22,177	22,177	22,177	542
03 feb 2023	22,500	22,500	22,334	22,334	22,334	4
02 feb 2023	24,195	24,460	23,534	23,534	23,534	97
01 feb 2023	23,520	23,835	23,510	23,521	23,521	12
31 ene 2023	23,555	23,748	23,055	23,748	23,748	28
30 ene 2023	23,695	23,790	23,645	23,645	23,645	45
27 ene 2023	23,527	23,527	23,527	23,527	23,527	184
26 ene 2023	23,995	24,185	23,780	23,930	23,930	11
25 ene 2023	23,685	23,945	23,620	23,839	23,839	21
24 ene 2023	23,435	23,705	23,250	23,649	23,649	7
23 ene 2023	23,080	23,452	22,850	23,452	23,452	8
20 ene 2023	23,830	23,830	23,830	23,830	23,830	-
19 ene 2023	23,754	23,754	23,754	23,754	23,754	18
18 ene 2023	24,250	24,260	23,530	23,530	23,530	19
17 ene 2023	24,310	24,315	23,944	23,944	23,944	118
16 ene 2023	-	-	-	-	-	-
13 ene 2023	23,890	24,231	23,500	24,231	24,231	30
12 ene 2023	23,805	23,863	23,805	23,863	23,863	33
11 ene 2023	23,550	23,805	23,185	23,327	23,327	9
10 ene 2023	23,430	23,507	23,425	23,507	23,507	4
09 ene 2023	23,712	23,712	23,712	23,712	23,712	2
06 ene 2023	23,295	23,822	23,290	23,822	23,822	6
05 ene 2023	23,500	23,500	23,145	23,258	23,258	8
04 ene 2023	24,085	24,105	23,750	23,792	23,792	24
03 ene 2023	24,455	24,530	23,980	24,059	24,059	148
02 ene 2023	-	-	-	-	-	-
30 dic 2022	24,055	24,155	23,862	23,862	23,862	28
29 dic 2022	23,585	24,078	23,580	24,078	24,078	274
28 dic 2022	24,075	24,095	23,585	23,663	23,663	372
27 dic 2022	24,115	24,140	24,040	24,040	24,040	133
26 dic 2022	-	-	-	-	-	-
23 dic 2022	23,715	23,880	23,610	23,764	23,764	31
22 dic 2022	24,050	24,050	23,455	23,476	23,476	37
21 dic 2022	24,020	24,085	24,020	24,035	24,035	48
20 dic 2022	23,085	24,170	23,085	24,094	24,094	22
19 dic 2022	23,029	23,029	22,945	23,029	23,029	8
16 dic 2022	23,100	23,215	23,055	23,151	23,151	34
15 dic 2022	23,945	23,945	23,040	23,128	23,128	128
14 dic 2022	23,755	24,080	23,500	23,946	23,946	259
13 dic 2022	23,325	24,155	23,325	23,801	23,801	83
12 dic 2022	23,420	23,515	23,220	23,220	23,220	18
09 dic 2022	23,120	23,705	23,120	23,535	23,535	132
08 dic 2022	22,685	23,063	22,575	23,063	23,063	378
07 dic 2022	22,605	22,775	22,500	22,710	22,710	133
06 dic 2022	22,225	22,480	22,000	22,123	22,123	79
05 dic 2022	23,190	23,460	22,185	22,199	22,199	319
02 dic 2022	22,770	23,220	22,380	23,038	23,038	578
01 dic 2022	22,250	22,760	22,070	22,637	22,637	1001
30 nov 2022	21,170	22,145	21,165	21,550	21,550	693
29 nov 2022	20,890	21,400	20,845	21,204	21,204	6934
28 nov 2022	20,910	20,910	20,910	20,910	20,910	59.036
25 nov 2022	21,355	21,445	21,355	21,425	21,425	15
23 nov 2022	21,085	21,590	21,085	21,357	21,357	34
22 nov 2022	21,075	21,095	20,955	21,034	21,034	70
21 nov 2022	20,650	20,849	20,640	20,849	20,849	58
18 nov 2022	20,976	20,976	20,976	20,976	20,976	30
17 nov 2022	20,955	20,955	20,955	20,955	20,955	20
16 nov 2022	21,625	21,945	21,504	21,504	21,504	15
15 nov 2022	22,030	22,055	21,450	21,499	21,499	32
14 nov 2022	21,865	22,100	21,855	22,092	22,092	13
11 nov 2022	21,585	21,646	21,515	21,646	21,646	71
10 nov 2022	21,060	21,780	21,050	21,677	21,677	108
09 nov 2022	21,590	21,590	21,065	21,298	21,298	59
08 nov 2022	20,680	21,625	20,680	21,477	21,477	27
07 nov 2022	20,575	21,000	20,450	20,898	20,898	127
04 nov 2022	19,980	20,935	19,950	20,790	20,790	51
03 nov 2022	19,235	19,436	18,960	19,436	19,436	20
Precio de cierre ajustado por splits.*Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.

Cargando más datos...

IBEX 358.792,50-177,50(-1,98%)

Euro Stoxx 504.130,62-76,52(-1,82%)

Dólar/Euro1,0763-0,0073(-0,68%)

Petróleo Brent74,98-0,93(-1,23%)

Oro1.981,00-14,90(-0,75%)

Bitcoin EUR25.698,23+273,71(+1,08%)

Silver May 23 (SI=F)

IBEX 35
8.792,50
-177,50(-1,98%)

Euro Stoxx 50
4.130,62
-76,52(-1,82%)

Dólar/Euro
1,0763
-0,0073(-0,68%)

Petróleo Brent
74,98
-0,93(-1,23%)

Oro
1.981,00
-14,90(-0,75%)

Bitcoin EUR
25.698,23
+273,71(+1,08%)