Mercados españoles abiertos en 2 hrs 18 min

iShares Silver Trust (SLV)

NYSEArca - NYSEArca Precio demorado. Divisa en USD
Añadir a la lista de favoritos
25,06+0,16 (+0,64%)
Al cierre: 04:00PM EDT
25,01 -0,05 (-0,20%)
Después del cierre: 07:59PM EDT
Intervalo de fechas:
26 abr 2023 - 26 abr 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USDDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
25 abr 202424,8625,2224,8125,0625,0632.651.400
24 abr 202424,8825,0524,7824,9024,9019.783.600
23 abr 202424,6625,0424,6324,9924,9937.046.800
22 abr 202424,9525,1924,7924,9324,9337.156.900
19 abr 202425,9326,3225,9026,2026,2029.248.100
18 abr 202426,1126,1625,7425,8625,8626.818.200
17 abr 202426,1326,3425,7125,8525,8546.667.300
16 abr 202426,0726,0725,5525,8025,8056.256.200
15 abr 202426,2126,4225,6926,4126,4151.965.100
12 abr 202426,8027,2425,5225,6325,63117.627.500
11 abr 202425,6926,0425,3826,0126,0128.595.200
10 abr 202425,3326,0825,1725,4525,4550.614.100
09 abr 202425,7525,9025,2625,7225,7241.006.100
08 abr 202425,3625,4924,9025,4025,4040.708.900
05 abr 202424,4925,1424,3925,0325,0343.191.800
04 abr 202424,5724,9524,3924,4924,4954.231.400
03 abr 202424,2724,7624,1724,7324,7361.360.100
02 abr 202423,3323,9023,2423,8423,8458.416.700
01 abr 202423,1923,2022,6322,8622,8622.490.700
28 mar 202422,4822,8022,4222,7522,7529.105.400
27 mar 202422,3422,5622,3422,5122,5112.551.800
26 mar 202422,6122,6222,2922,3422,3418.183.600
25 mar 202422,6022,7322,5522,5822,5810.066.700
22 mar 202422,6522,8222,5222,5622,5617.176.200
21 mar 202423,1423,1622,5322,6522,6531.163.600
20 mar 202422,7123,4522,7023,2923,2931.945.100
19 mar 202422,7922,8422,6222,7922,7913.406.900
18 mar 202423,1323,1322,8522,9122,9111.920.400
15 mar 202423,0523,2822,9723,0323,0328.070.600
14 mar 202422,9122,9422,6222,7322,7314.705.300
13 mar 202422,3122,8822,2622,7922,7927.121.500
12 mar 202422,2122,2221,9722,0922,0916.339.600
11 mar 202422,3322,4422,2422,3522,3515.364.500
08 mar 202422,2322,4522,1222,2322,2327.229.400
07 mar 202422,1422,4122,1222,2422,2418.890.500
06 mar 202421,8622,2321,8622,1022,1031.037.700
05 mar 202421,9622,0621,6421,6721,6722.277.000
04 mar 202421,4321,9021,3921,8621,8626.016.600
01 mar 202420,8021,2820,6421,1721,1723.557.900
29 feb 202420,7520,7920,6220,7320,7310.459.600
28 feb 202420,5120,5620,4520,5520,558.303.800
27 feb 202420,7220,7420,5120,5720,5710.175.100
26 feb 202420,6120,6920,5420,6220,6214.409.300
23 feb 202420,8021,0420,6920,9920,9915.186.500
22 feb 202420,9220,9720,8020,8220,8216.728.600
21 feb 202421,0921,1020,8220,9620,969.415.500
20 feb 202421,1721,1921,0321,0721,079.047.200
16 feb 202421,0721,5020,9121,3921,3920.244.800
15 feb 202420,8421,0820,8320,9420,9426.720.400
14 feb 202420,2320,5520,2120,4420,4413.085.100
13 feb 202420,4320,4420,1120,2020,2022.824.200
12 feb 202420,6320,8420,6020,7620,7611.006.500
09 feb 202420,5620,7220,4620,6820,6810.620.900
08 feb 202420,4420,7120,3820,6520,6516.547.600
07 feb 202420,4320,5420,3220,3320,3312.084.100
06 feb 202420,4320,5820,3920,5120,519.007.500
05 feb 202420,4420,5520,3820,4720,4716.531.700
02 feb 202420,6120,7920,5020,7520,7524.322.300
01 feb 202420,9421,2820,8821,2121,2128.714.400
31 ene 202421,2021,3520,8420,9120,9119.870.400
30 ene 202421,2921,3320,9921,1921,1910.734.400
29 ene 202421,0321,2520,8421,2121,2114.309.400
26 ene 202420,8120,9220,7720,8620,867.980.600
25 ene 202420,9521,0720,7920,9420,9415.755.400
24 ene 202420,9821,0020,7020,7120,7124.238.800
23 ene 202420,4420,5620,4020,5320,5313.096.700
22 ene 202420,1220,4120,0720,2220,2218.292.200
19 ene 202420,7720,7720,5620,6720,6712.570.200
18 ene 202420,5620,8420,5420,8120,8110.585.900
17 ene 202420,7820,8020,6120,6520,6518.249.100
16 ene 202421,1421,1720,9220,9620,9616.953.000
12 ene 202421,3921,5421,1121,1921,1918.903.600
11 ene 202420,9721,0720,5720,8220,8221.816.100
10 ene 202420,9321,0220,8520,9420,9412.093.700
09 ene 202421,2221,2520,9621,0021,0010.772.300
08 ene 202421,0721,2521,0021,1321,139.527.900
05 ene 202421,1521,5321,0321,2121,2121.396.300
04 ene 202420,9221,1020,7721,0821,0811.972.000
03 ene 202421,0821,2220,9121,0621,0626.373.800
02 ene 202421,8921,9921,6421,6521,6513.277.800
29 dic 202321,6221,9521,5621,7821,7813.151.200
28 dic 202322,1722,2521,9621,9921,9911.257.800
27 dic 202322,1022,4022,0922,2322,2313.898.400
26 dic 202322,2122,2222,0422,2022,2011.861.700
22 dic 202322,4122,5322,0522,1222,1217.222.200
21 dic 202322,2822,4222,2022,3122,3117.063.600
20 dic 202322,2622,3122,0422,0422,0412.523.600
19 dic 202321,9122,1321,8922,0322,0312.752.700
18 dic 202321,8821,8821,6621,8021,8012.927.400
15 dic 202321,9822,0321,7521,8321,8312.013.400
14 dic 202321,9922,1821,9922,1522,1521.384.100
13 dic 202320,7521,7820,6121,7721,7735.068.000
12 dic 202320,9720,9820,7820,8420,8412.118.700
11 dic 202320,9721,0020,8120,9120,9122.883.700
08 dic 202321,3521,5621,0221,1021,1028.718.900
07 dic 202321,8921,9121,6021,7921,7916.758.500
06 dic 202322,1722,2021,8721,9321,9313.374.500
05 dic 202322,2822,3821,9522,1222,1227.205.100
04 dic 202322,7522,9222,3622,4622,4630.668.300
01 dic 202323,0923,3723,0523,3323,3322.098.300
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...