Mercados españoles cerrados

Silver Jul 22 (SI=F)

COMEX - COMEX Precio demorado. Divisa en USD
Añadir a la lista de favoritos
21,765+0,091 (+0,42%)
A partir del 04:59PM EDT. Mercado abierto.
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USD
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
20 may 202221,96522,08021,58021,76521,76533.171
19 may 202221,43521,89821,42521,89821,898100
18 may 202221,67521,67521,39021,53321,533107
17 may 202221,65521,73721,55521,73721,737197
16 may 202221,09521,60521,08521,53521,535211
13 may 202220,64021,11520,64020,98420,98435
12 may 202221,48021,57520,65520,75720,757196
11 may 202221,41521,80521,31021,55021,550434
10 may 202221,98522,00021,24021,39021,390701
09 may 202222,17022,19021,66521,78221,782693
06 may 202222,28022,48522,09022,32522,325363
05 may 202223,12023,24522,37022,40022,400768
04 may 202222,58523,02022,31522,36222,362225
03 may 202222,64022,78522,47522,62122,621167
02 may 202222,71522,83022,12022,54422,544273
29 abr 202223,22523,53522,73523,04023,0401021
28 abr 202223,31023,41022,89523,12923,1298170
27 abr 202223,45823,45823,45823,45823,45837.579
26 abr 202223,54223,59523,54223,54223,5424
25 abr 202223,66823,66823,66823,66823,66811
22 abr 202224,72524,72524,21524,25724,25717
21 abr 202225,28025,28024,62124,62124,62152
20 abr 202225,21525,27025,21525,27025,2707
19 abr 202226,03526,03525,39125,39125,39130
18 abr 202226,14026,14026,14026,14026,140-
14 abr 202225,69025,69025,69025,69025,69061
13 abr 202225,62026,02525,62026,02026,020120
12 abr 202225,22025,77525,22025,72525,72522
11 abr 202225,51525,51524,97824,97824,97846
08 abr 202224,81924,92524,81924,81924,81913
07 abr 202224,54524,73324,46024,73324,73383
06 abr 202224,38524,46024,34024,45524,45517
05 abr 202224,63524,63524,42024,52824,52888
04 abr 202224,43524,58424,43524,58424,58494
01 abr 202224,86024,87024,64224,64224,6423
31 mar 202224,87525,12124,87525,12125,12126
30 mar 202225,13025,22525,01525,10325,103109
29 mar 202224,25524,71624,25524,71624,716312
28 mar 202225,18525,21025,03025,17625,17622
25 mar 202225,82525,96525,59525,59525,59559
24 mar 202225,45525,90525,45525,90025,90068
23 mar 202225,00025,27025,00025,17025,17026
22 mar 202225,19525,19524,76524,88524,88548
21 mar 202225,17525,37025,16525,28225,2826
18 mar 202225,41025,41025,05025,05525,0558
17 mar 202225,20025,64025,20025,58425,58430
16 mar 202224,97525,07024,60024,67024,67071
15 mar 202224,88525,12324,88525,12325,12325
14 mar 202225,95025,95025,24425,24425,244322
11 mar 202226,03526,20025,92026,10626,10691
10 mar 202226,03026,20225,59026,20226,20268
09 mar 202226,90026,90025,75725,75725,757757
08 mar 202225,85027,31025,64526,88826,8881151
07 mar 202226,15526,28525,71325,71325,713526
04 mar 202225,29525,83525,25525,78225,782838
03 mar 202225,30525,54025,14025,20525,205147
02 mar 202225,31025,41025,03025,18325,183893
01 mar 202224,45025,56524,34025,53425,534409
28 feb 202224,55024,85524,28024,36124,361788
25 feb 202224,32024,52523,90023,99723,99713.916
24 feb 202225,35525,39024,68624,68624,686107.560
23 feb 202224,55524,55524,55524,55524,55520
22 feb 202224,21024,31124,21024,31124,311175
18 feb 202224,00024,00023,92523,99123,991170
17 feb 202223,87423,87423,87423,87423,874101
16 feb 202223,60123,60123,60123,60123,60111
15 feb 202223,16523,33823,16523,33823,33841
14 feb 202223,91523,91523,83023,84523,84544
11 feb 202223,17023,36623,15023,36623,36626
10 feb 202223,51923,51923,51923,51923,519182
09 feb 202223,33623,33623,33623,33623,33640
08 feb 202223,19523,23023,19523,19523,1959
07 feb 202223,05523,08023,05523,07623,07611
04 feb 202222,53022,53022,47522,47522,47542
03 feb 202222,54522,56522,37522,37522,37574
02 feb 202222,81022,82022,61022,71122,711135
01 feb 202222,49523,00022,49522,59622,596411
31 ene 202222,34022,51522,34022,39522,39557
28 ene 202222,81022,81022,30222,30222,30238
27 ene 202223,03023,03022,67322,67322,673102
26 ene 202223,80723,80723,80723,80723,80746
25 ene 202223,94523,94523,68523,89623,896100
24 ene 202223,79523,79523,79523,79523,795-
21 ene 202224,31424,31424,31424,31424,31417
20 ene 202224,71124,71124,71124,71124,71121
19 ene 202224,22624,22624,22624,22624,2263
18 ene 202223,40023,48723,40023,48723,487207
14 ene 202222,91123,00022,90022,91122,91136
13 ene 202223,15523,15523,15523,15523,155-
12 ene 202223,20023,20023,20023,20023,2001
11 ene 202222,59022,80622,59022,80622,806155
10 ene 202222,35522,49022,35522,44622,446377
07 ene 202222,39422,39422,39422,39422,39417
06 ene 202222,76522,80022,05022,17422,174103
05 ene 202223,14023,15022,78523,15023,150437
04 ene 202222,95523,03822,95523,03823,0387
03 ene 202223,31023,31022,79022,79022,79031
31 dic 202123,22523,32823,20023,32823,32886
30 dic 202122,77523,08522,62023,02823,028194
29 dic 202123,00523,00522,63522,84822,848264
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...