Mercados españoles cerrados en 4 hrs 15 min

Silver May 24 (SI=F)

COMEX - COMEX Precio demorado. Divisa en USD
Añadir a la lista de favoritos
27,60+0,25 (+0,92%)
A partir del 07:05AM EDT. Mercado abierto.
Intervalo de fechas:
26 abr 2023 - 26 abr 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USD
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
26 abr 202427,4827,7527,2827,6027,6021.634
25 abr 202427,3427,3427,3427,3427,344
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
04 mar 202423,1623,9323,0723,7823,78996
01 mar 202422,6623,2522,5723,1523,15964
29 feb 202422,4422,7722,3022,6722,67517
28 feb 202422,4422,5022,2522,4122,415854
27 feb 202422,5222,5222,5222,5222,5238.667
26 feb 202422,5922,5922,5222,5222,5210
23 feb 202422,9722,9722,9722,9722,9739
22 feb 202422,7622,7622,7622,7622,76-
21 feb 202423,1923,1922,8522,8522,858
20 feb 202423,1523,1523,1123,1123,116
16 feb 202423,4423,4423,4423,4423,44-
15 feb 202422,6122,9222,6122,9122,916
14 feb 202422,0322,3322,0022,3322,338
13 feb 202422,1022,1022,1022,1022,10-
12 feb 202422,6522,7322,6522,7122,718
09 feb 202422,4122,5722,4122,5322,537
08 feb 202422,4922,5722,3022,5722,57154
07 feb 202422,3422,4122,2822,2822,2869
06 feb 202422,4522,4522,3322,3922,39405
05 feb 202422,4922,4922,2822,3322,3336
02 feb 202423,1323,1622,5622,7022,7020
01 feb 202422,8823,1322,5523,1323,1312
31 ene 202423,0523,0523,0523,0523,05-
30 ene 202423,2023,2723,0723,1123,1178
29 ene 202423,0923,2023,0923,1423,14333
26 ene 202422,7622,8422,7522,7522,75111
25 ene 202422,8722,8722,8122,8122,8148
24 ene 202422,8522,9122,7522,7522,7546
23 ene 202422,3322,3322,3322,3322,33-
22 ene 202422,0022,1621,9222,1622,1628
19 ene 202422,5122,5722,5122,5722,572
18 ene 202422,6422,6722,5922,6722,675
17 ene 202422,9122,9122,5122,5222,5217
16 ene 202422,9322,9322,9322,9322,93-
12 ene 202422,8323,3822,8323,1623,1644
11 ene 202422,9623,0822,5322,5422,54109
10 ene 202423,0023,0022,8022,8822,8810
09 ene 202423,1423,1422,9022,9022,9019
08 ene 202422,9923,1222,8323,1223,1253
05 ene 202423,0723,1222,8623,1223,125
04 ene 202422,9323,0522,7022,9922,9924
03 ene 202423,2623,2622,9322,9522,95458
02 ene 202423,8424,0723,7323,7323,7320
29 dic 202323,8923,8923,5623,8523,8520
28 dic 202324,3424,4224,0024,1324,13203
27 dic 202324,2424,3824,1524,3824,38540
26 dic 202324,2824,2824,0924,1424,14227
22 dic 202324,5224,5824,1724,2924,2981
21 dic 202324,3324,3724,3124,3124,3189
20 dic 202324,0824,3923,9724,3524,35928
19 dic 202323,9724,0723,9624,0424,0432
18 dic 202323,8323,8323,8223,8323,8376
15 dic 202324,0024,0123,8723,8723,874
14 dic 202323,7624,2023,7624,1024,10125
13 dic 202322,8123,6722,5222,6422,6489
12 dic 202322,7822,7822,7322,7322,733
11 dic 202323,0523,0522,7522,7722,7754
08 dic 202323,8223,8222,9722,9722,97164
07 dic 202323,9223,9323,7323,7323,73107
06 dic 202324,1824,3523,8923,8923,8976
05 dic 202324,5624,6624,0024,2024,20369
04 dic 202325,5925,9324,4524,5624,56194
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...