Mercados españoles abiertos en 2 hrs 41 min

Silver Sep 20 (SI=F)

COMEX - COMEX Precio demorado. Divisa en USD
Añadir a la lista de favoritos
28,34-0,06 (-0,19%)
A partir del 12:09AM EDT. Mercado abierto.
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
07 ago. 202027,09029,91527,06528,89528,895117.700.604
06 ago. 202027,68528,85027,53528,38728,38730
05 ago. 202026,02527,06026,02526,87726,87730
04 ago. 202025,90026,21525,77526,01226,012109
03 ago. 202024,39024,39024,39024,39024,39051
02 ago. 202024,68025,27524,30024,61524,615760.706
31 jul. 202023,59024,38523,56524,18924,189220
30 jul. 202024,26024,26023,11523,34023,340183
29 jul. 202024,21024,29324,21024,29324,293304
28 jul. 202026,02026,02023,94524,26624,266124
27 jul. 202024,32524,71024,19524,47624,476599
26 jul. 202022,97023,41022,94023,41023,410516.377
24 jul. 202023,06523,07022,80822,80822,808189
23 jul. 202023,07023,32522,66522,94522,945200
22 jul. 202022,65023,30521,89523,08323,083792
21 jul. 202020,28521,56520,27521,49721,497385
20 jul. 202020,20020,27520,12320,12420,12410
19 jul. 202019,76519,77519,71019,74519,74565.223
17 jul. 202019,35019,71019,35019,68519,68531
16 jul. 202019,79019,79519,49719,49719,49712
15 jul. 202019,60019,71519,48519,68519,68542
14 jul. 202019,37019,46519,25519,45119,45159
13 jul. 202019,15519,70919,15519,70919,70958
12 jul. 202019,08019,20019,08019,16019,160102.123
10 jul. 202019,03019,03018,98318,98318,98362
09 jul. 202019,09519,36518,83518,88218,882374
08 jul. 202018,65519,13018,65519,08119,081249
07 jul. 202018,22018,62818,22018,62818,628263
06 jul. 202018,22518,64518,21018,50418,504434
05 jul. 202018,33518,36518,30018,34018,34027.874
02 jul. 202018,21518,24417,94518,24418,244135
01 jul. 202018,48518,70518,08018,13318,133370
30 jun. 202018,02518,54117,94018,54118,5411.718
29 jun. 202017,97018,15017,82517,98017,9808.797
28 jun. 202018,11018,24017,97018,14018,140125.184
26 jun. 202018,02318,02318,02318,02318,02341.651
25 jun. 202017,76517,88317,75517,88317,8839
24 jun. 202017,79017,81517,65817,65817,6582
23 jun. 202018,00518,05118,00518,05118,0514
22 jun. 202017,88717,88717,88717,88717,8877
21 jun. 202017,92017,96517,86517,96017,960128.627
19 jun. 202017,83217,83217,83217,83217,832-
18 jun. 202017,49317,49517,49317,49317,4931
17 jun. 202017,52017,75717,52017,75717,7575
16 jun. 202017,54517,75017,48017,63217,6326
15 jun. 202017,37917,50017,37917,37917,3791
14 jun. 202017,56017,63017,51017,57517,57578.594
12 jun. 202017,75017,75017,46217,46217,46213
11 jun. 202018,08518,08517,83017,86917,8695
10 jun. 202017,77617,77617,77617,77617,776-
09 jun. 202017,83017,83017,71517,77417,7743
08 jun. 202017,78017,88517,78017,86817,86815
07 jun. 202017,54517,59017,49517,57017,57089.462
05 jun. 202017,50017,50517,44317,44317,44312
04 jun. 202017,85018,02417,85018,02418,02425
03 jun. 202017,69017,92117,64517,92117,92140
02 jun. 202018,20718,35018,20718,20718,2075
01 jun. 202018,78518,81518,57018,76818,76822
31 may. 202018,63518,76518,56518,68518,685178.211
29 may. 202017,86518,44017,86518,44018,44025
28 may. 202017,78517,92517,78517,89517,89561
27 may. 202017,68617,68617,68617,68617,686103
26 may. 202017,88517,88517,55517,56517,56523
24 may. 202017,63017,66017,61517,63517,63517.135
22 may. 202017,38517,69017,38517,66417,66452
21 may. 202017,43017,43017,33517,33517,3358
20 may. 202018,02518,04017,93018,00218,00225
19 may. 202017,70017,89217,70017,89217,89213
18 may. 202017,22017,58517,22017,46417,464155
17 may. 202017,22517,40017,12517,38517,385275.558
15 may. 202016,54017,04616,50517,04617,04657
14 may. 202016,00516,13616,00516,13616,13649
13 may. 202015,73015,73015,66315,66315,66324
12 may. 202015,68715,68715,68715,68715,68765
11 may. 202015,58515,63615,58515,63615,6362
10 may. 202015,75515,86015,75515,85015,85071.960
08 may. 202015,55515,80015,50015,74015,74059
07 may. 202015,12515,58515,12515,56215,56213
06 may. 202015,00015,30014,87514,98714,987176
05 may. 202014,78015,11014,71015,05715,057535
04 may. 202015,02515,09014,69514,72214,7221.228
03 may. 202015,07515,22514,78014,96514,965158.043
01 may. 202015,00515,04514,85514,86314,863102
30 abr. 202015,40015,77514,79514,89814,8981.859
29 abr. 202015,21515,47015,12515,16015,1605.434
28 abr. 202015,01015,16214,99515,16215,16228.284
27 abr. 202015,20115,20115,20115,20115,20110
26 abr. 202015,32515,36015,29015,34015,34045.001
24 abr. 202015,25415,25415,25415,25415,25410
23 abr. 202015,43015,66515,34815,34815,34821
22 abr. 202015,27715,27715,27715,27715,2771
21 abr. 202015,43015,43014,81814,81814,8183
20 abr. 202015,55615,55615,55615,55615,556-
19 abr. 202015,32015,33515,23515,26515,26544.631
17 abr. 202015,23715,23715,23715,23715,237-
16 abr. 202015,56415,56415,56415,56415,564-
15 abr. 202016,00516,00515,44715,44715,4472
14 abr. 202016,01016,07216,01016,07216,0724
13 abr. 202015,47915,47915,47915,47915,479-
12 abr. 202015,87515,97515,73015,76015,760128.952
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por dividendos y splits.
Cargando más datos...
Al usar Yahoo aceptas que Yahoo y sus socios puedan utilizar cookies para personalización y otros fines