Mercados españoles cerrados

Silver Mar 24 (SI=F)

COMEX - COMEX Precio demorado. Divisa en USD
Añadir a la lista de favoritos
25,04+0,11 (+0,42%)
A partir del 04:30PM EST. Mercado abierto.
Intervalo de fechas:
29 nov 2022 - 29 nov 2023
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USD
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
29 nov 202325,0525,6825,2525,0425,0465.823
28 nov 202324,9324,9324,9324,9324,9314
27 nov 202324,8124,8524,6724,6724,6714
24 nov 202324,3224,3324,2624,3324,334
22 nov 202323,6723,6723,6723,6723,6737
21 nov 202323,7623,8423,7623,8423,8411
20 nov 202323,4623,5823,4623,5823,582
17 nov 202323,9124,1623,8123,8123,8137
16 nov 202323,5823,9023,5823,8923,897
15 nov 202323,4923,4923,4923,4923,49-
14 nov 202322,3323,1722,2623,0823,08282
13 nov 202322,0822,3022,0122,3022,304
10 nov 202322,6222,6222,2222,2222,2233
09 nov 202322,5222,9222,5022,8322,8373
08 nov 202322,3322,7422,3322,6522,6595
07 nov 202322,7722,7722,5022,5122,5142
06 nov 202323,1523,1523,1523,1523,155
02 nov 202323,2023,2023,2023,2023,2016
01 nov 202322,7522,7522,7522,7522,7531
31 oct 202322,6523,0122,6422,6822,6868
30 oct 202323,3023,3122,8422,8422,8485
29 oct 202323,1623,5723,0923,2823,28208
26 oct 202322,7722,7722,7722,7722,7768
25 oct 202322,9822,9922,7922,7922,7914
24 oct 202322,7822,8822,5822,8822,886
23 oct 202322,8522,9822,8522,9822,982
22 oct 202323,2323,2423,0723,0723,075
19 oct 202323,5623,6323,3523,3523,357
18 oct 202322,7722,8922,7722,8922,899
17 oct 202322,7922,9422,7622,9422,948
16 oct 202322,7022,8622,6522,8622,8622
15 oct 202322,6022,6122,6022,6122,612
12 oct 202322,4822,7322,4822,7322,7313
11 oct 202322,0722,1921,7921,7921,7920
10 oct 202321,9621,9621,9621,9621,963
09 oct 202321,8521,8621,7221,7821,7812
08 oct 202321,7421,7421,7421,7421,74-
05 oct 202320,9921,5420,9221,5421,5415
04 oct 202321,0821,0820,8520,8520,85117
03 oct 202321,1821,1820,7620,9620,9630
02 oct 202320,9821,1820,7821,1821,1834
01 oct 202322,1722,1721,2221,2221,22131
28 sept 202322,7723,4622,2422,2422,24120
27 sept 202322,5522,6122,4022,5122,51120
26 sept 202322,4822,4822,4822,4822,48421
25 sept 202322,9522,9522,9522,9522,951
24 sept 202323,5923,6123,1523,1523,1566
21 sept 202323,7023,7023,6023,6023,6028
20 sept 202323,0323,4423,0323,4423,4464
19 sept 202323,3523,5823,3523,5823,581
18 sept 202323,1923,1923,1923,1923,19-
17 sept 202323,2323,2323,2323,2323,238
14 sept 202322,7123,1822,7123,1323,1334
13 sept 202322,6122,7522,5822,7522,7542
12 sept 202322,8322,9222,8222,9122,9110
11 sept 202322,9423,1322,9323,1323,1359
10 sept 202322,9223,1422,9223,1023,10138
07 sept 202323,1023,1522,8922,8922,8928
06 sept 202323,0923,1322,9122,9522,9597
05 sept 202323,5123,6223,1423,2123,21357
04 sept 202324,2024,3323,5323,5623,56150
31 ago 202324,4924,8424,2024,2324,23229
30 ago 202324,6724,7024,4524,4724,47738
29 ago 202324,7825,0624,5724,7324,737105
28 ago 202324,7824,7824,7824,7824,7852.924
27 ago 202324,2424,2424,2424,2424,2411
24 ago 202324,0824,2224,0824,2224,2211
23 ago 202324,2824,3124,2124,2124,216
22 ago 202324,3624,3624,3624,3624,362
21 ago 202323,3423,4223,3423,4223,422
20 ago 202322,7823,3022,7823,3023,303
17 ago 202322,6922,6922,6922,6922,69-
16 ago 202322,6022,9522,6022,6722,6727
15 ago 202322,6622,6622,4822,4822,487
14 ago 202322,4522,5922,4522,5922,5911
13 ago 202322,4122,6422,4122,6422,6421
10 ago 202322,6722,6722,6722,6722,675
09 ago 202322,7522,7522,7522,7522,755
08 ago 202322,6522,6522,6522,6522,655
07 ago 202322,9622,9722,7222,7222,725
06 ago 202323,4823,4823,0723,1423,1450
03 ago 202323,6023,6323,3823,6223,6262
02 ago 202323,5823,6123,4323,5923,5956
01 ago 202324,1524,1523,7523,7523,758
31 jul 202324,5824,5824,1824,2124,2111
30 jul 202324,2124,8524,2124,8524,85169
27 jul 202324,2324,3724,2224,3724,3778
26 jul 202324,2424,2424,2424,2424,2496
25 jul 202324,6024,8324,6024,8324,8315
24 jul 202324,5524,7424,5524,6824,6865
23 jul 202324,4424,4424,4424,4424,4410
20 jul 202324,7024,7024,7024,7024,70-
19 jul 202325,2825,2824,8124,8124,81215
18 jul 202325,2525,2525,0525,2225,227
17 jul 202324,9725,1024,9725,0825,08657
16 jul 202324,9224,9224,8424,8424,8416
13 jul 202324,9125,0124,8025,0125,0154
12 jul 202324,3024,8224,3024,7724,77138
11 jul 202323,1424,1223,1424,1224,12145
10 jul 202323,2323,3123,0923,0923,09371
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...