Italia markets open in 7 hours 10 minutes
Dow Jones
39.056,39 +172,13 (+0,44%) Nasdaq
16.302,76 -29,80 (-0,18%) Nikkei 225
38.202,37 -632,73 (-1,63%) EUR/USD
1,0749 -0,0002 (-0,02%) Bitcoin EUR
56.873,50 -1.270,71 (-2,19%) CMC Crypto 200
1.299,35 +4,67 (+0,36%)
iShares Silver Trust (SLV)
NYSEArca - NYSEArca Prezzo differito. Valuta in USD.
Aggiungi a watchlist
Alla chiusura: 04:00PM EDT
Dopo ore:
Periodo di tempo:
08 mag 2023 - 08 mag 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USDScarica
| Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
|---|---|---|---|---|---|---|
| 08 mag 2024 | 24,89 | 25,12 | 24,82 | 24,95 | 24,95 | 16.871.682 |
| 07 mag 2024 | 25,03 | 25,10 | 24,88 | 24,92 | 24,92 | 14.811.500 |
| 06 mag 2024 | 24,99 | 25,13 | 24,83 | 25,07 | 25,07 | 27.627.400 |
| 03 mag 2024 | 24,21 | 24,30 | 23,87 | 24,22 | 24,22 | 26.859.100 |
| 02 mag 2024 | 23,95 | 24,47 | 23,92 | 24,36 | 24,36 | 24.968.800 |
| 01 mag 2024 | 24,18 | 24,65 | 24,09 | 24,27 | 24,27 | 42.815.400 |
| 30 apr 2024 | 24,24 | 24,37 | 24,02 | 24,05 | 24,05 | 32.400.100 |
| 29 apr 2024 | 24,87 | 25,08 | 24,68 | 24,83 | 24,83 | 23.922.200 |
| 26 apr 2024 | 25,19 | 25,22 | 24,75 | 24,89 | 24,89 | 26.821.300 |
| 25 apr 2024 | 24,86 | 25,22 | 24,81 | 25,06 | 25,06 | 32.678.400 |
| 24 apr 2024 | 24,88 | 25,05 | 24,78 | 24,90 | 24,90 | 19.783.600 |
| 23 apr 2024 | 24,66 | 25,04 | 24,63 | 24,99 | 24,99 | 37.046.800 |
| 22 apr 2024 | 24,95 | 25,19 | 24,79 | 24,93 | 24,93 | 37.156.900 |
| 19 apr 2024 | 25,93 | 26,32 | 25,90 | 26,20 | 26,20 | 29.248.100 |
| 18 apr 2024 | 26,11 | 26,16 | 25,74 | 25,86 | 25,86 | 26.818.200 |
| 17 apr 2024 | 26,13 | 26,34 | 25,71 | 25,85 | 25,85 | 46.667.300 |
| 16 apr 2024 | 26,07 | 26,07 | 25,55 | 25,80 | 25,80 | 56.256.200 |
| 15 apr 2024 | 26,21 | 26,42 | 25,69 | 26,41 | 26,41 | 51.965.100 |
| 12 apr 2024 | 26,80 | 27,24 | 25,52 | 25,63 | 25,63 | 117.627.500 |
| 11 apr 2024 | 25,69 | 26,04 | 25,38 | 26,01 | 26,01 | 28.595.200 |
| 10 apr 2024 | 25,33 | 26,08 | 25,17 | 25,45 | 25,45 | 50.614.100 |
| 09 apr 2024 | 25,75 | 25,90 | 25,26 | 25,72 | 25,72 | 41.006.100 |
| 08 apr 2024 | 25,36 | 25,49 | 24,90 | 25,40 | 25,40 | 40.708.900 |
| 05 apr 2024 | 24,49 | 25,14 | 24,39 | 25,03 | 25,03 | 43.191.800 |
| 04 apr 2024 | 24,57 | 24,95 | 24,39 | 24,49 | 24,49 | 54.231.400 |
| 03 apr 2024 | 24,27 | 24,76 | 24,17 | 24,73 | 24,73 | 61.360.100 |
| 02 apr 2024 | 23,33 | 23,90 | 23,24 | 23,84 | 23,84 | 58.416.700 |
| 01 apr 2024 | 23,19 | 23,20 | 22,63 | 22,86 | 22,86 | 22.490.700 |
| 28 mar 2024 | 22,48 | 22,80 | 22,42 | 22,75 | 22,75 | 29.105.400 |
| 27 mar 2024 | 22,34 | 22,56 | 22,34 | 22,51 | 22,51 | 12.551.800 |
| 26 mar 2024 | 22,61 | 22,62 | 22,29 | 22,34 | 22,34 | 18.183.600 |
| 25 mar 2024 | 22,60 | 22,73 | 22,55 | 22,58 | 22,58 | 10.066.700 |
| 22 mar 2024 | 22,65 | 22,82 | 22,52 | 22,56 | 22,56 | 17.176.200 |
| 21 mar 2024 | 23,14 | 23,16 | 22,53 | 22,65 | 22,65 | 31.163.600 |
| 20 mar 2024 | 22,71 | 23,45 | 22,70 | 23,29 | 23,29 | 31.945.100 |
| 19 mar 2024 | 22,79 | 22,84 | 22,62 | 22,79 | 22,79 | 13.406.900 |
| 18 mar 2024 | 23,13 | 23,13 | 22,85 | 22,91 | 22,91 | 11.920.400 |
| 15 mar 2024 | 23,05 | 23,28 | 22,97 | 23,03 | 23,03 | 28.070.600 |
| 14 mar 2024 | 22,91 | 22,94 | 22,62 | 22,73 | 22,73 | 14.705.300 |
| 13 mar 2024 | 22,31 | 22,88 | 22,26 | 22,79 | 22,79 | 27.121.500 |
| 12 mar 2024 | 22,21 | 22,22 | 21,97 | 22,09 | 22,09 | 16.339.600 |
| 11 mar 2024 | 22,33 | 22,44 | 22,24 | 22,35 | 22,35 | 15.364.500 |
| 08 mar 2024 | 22,23 | 22,45 | 22,12 | 22,23 | 22,23 | 27.229.400 |
| 07 mar 2024 | 22,14 | 22,41 | 22,12 | 22,24 | 22,24 | 18.890.500 |
| 06 mar 2024 | 21,86 | 22,23 | 21,86 | 22,10 | 22,10 | 31.037.700 |
| 05 mar 2024 | 21,96 | 22,06 | 21,64 | 21,67 | 21,67 | 22.277.000 |
| 04 mar 2024 | 21,43 | 21,90 | 21,39 | 21,86 | 21,86 | 26.016.600 |
| 01 mar 2024 | 20,80 | 21,28 | 20,64 | 21,17 | 21,17 | 23.557.900 |
| 29 feb 2024 | 20,75 | 20,79 | 20,62 | 20,73 | 20,73 | 10.459.600 |
| 28 feb 2024 | 20,51 | 20,56 | 20,45 | 20,55 | 20,55 | 8.303.800 |
| 27 feb 2024 | 20,72 | 20,74 | 20,51 | 20,57 | 20,57 | 10.175.100 |
| 26 feb 2024 | 20,61 | 20,69 | 20,54 | 20,62 | 20,62 | 14.409.300 |
| 23 feb 2024 | 20,80 | 21,04 | 20,69 | 20,99 | 20,99 | 15.186.500 |
| 22 feb 2024 | 20,92 | 20,97 | 20,80 | 20,82 | 20,82 | 16.728.600 |
| 21 feb 2024 | 21,09 | 21,10 | 20,82 | 20,96 | 20,96 | 9.415.500 |
| 20 feb 2024 | 21,17 | 21,19 | 21,03 | 21,07 | 21,07 | 9.047.200 |
| 16 feb 2024 | 21,07 | 21,50 | 20,91 | 21,39 | 21,39 | 20.244.800 |
| 15 feb 2024 | 20,84 | 21,08 | 20,83 | 20,94 | 20,94 | 26.720.400 |
| 14 feb 2024 | 20,23 | 20,55 | 20,21 | 20,44 | 20,44 | 13.085.100 |
| 13 feb 2024 | 20,43 | 20,44 | 20,11 | 20,20 | 20,20 | 22.824.200 |
| 12 feb 2024 | 20,63 | 20,84 | 20,60 | 20,76 | 20,76 | 11.006.500 |
| 09 feb 2024 | 20,56 | 20,72 | 20,46 | 20,68 | 20,68 | 10.620.900 |
| 08 feb 2024 | 20,44 | 20,71 | 20,38 | 20,65 | 20,65 | 16.547.600 |
| 07 feb 2024 | 20,43 | 20,54 | 20,32 | 20,33 | 20,33 | 12.084.100 |
| 06 feb 2024 | 20,43 | 20,58 | 20,39 | 20,51 | 20,51 | 9.007.500 |
| 05 feb 2024 | 20,44 | 20,55 | 20,38 | 20,47 | 20,47 | 16.531.700 |
| 02 feb 2024 | 20,61 | 20,79 | 20,50 | 20,75 | 20,75 | 24.322.300 |
| 01 feb 2024 | 20,94 | 21,28 | 20,88 | 21,21 | 21,21 | 28.714.400 |
| 31 gen 2024 | 21,20 | 21,35 | 20,84 | 20,91 | 20,91 | 19.870.400 |
| 30 gen 2024 | 21,29 | 21,33 | 20,99 | 21,19 | 21,19 | 10.734.400 |
| 29 gen 2024 | 21,03 | 21,25 | 20,84 | 21,21 | 21,21 | 14.309.400 |
| 26 gen 2024 | 20,81 | 20,92 | 20,77 | 20,86 | 20,86 | 7.980.600 |
| 25 gen 2024 | 20,95 | 21,07 | 20,79 | 20,94 | 20,94 | 15.755.400 |
| 24 gen 2024 | 20,98 | 21,00 | 20,70 | 20,71 | 20,71 | 24.238.800 |
| 23 gen 2024 | 20,44 | 20,56 | 20,40 | 20,53 | 20,53 | 13.096.700 |
| 22 gen 2024 | 20,12 | 20,41 | 20,07 | 20,22 | 20,22 | 18.292.200 |
| 19 gen 2024 | 20,77 | 20,77 | 20,56 | 20,67 | 20,67 | 12.570.200 |
| 18 gen 2024 | 20,56 | 20,84 | 20,54 | 20,81 | 20,81 | 10.585.900 |
| 17 gen 2024 | 20,78 | 20,80 | 20,61 | 20,65 | 20,65 | 18.249.100 |
| 16 gen 2024 | 21,14 | 21,17 | 20,92 | 20,96 | 20,96 | 16.953.000 |
| 12 gen 2024 | 21,39 | 21,54 | 21,11 | 21,19 | 21,19 | 18.903.600 |
| 11 gen 2024 | 20,97 | 21,07 | 20,57 | 20,82 | 20,82 | 21.816.100 |
| 10 gen 2024 | 20,93 | 21,02 | 20,85 | 20,94 | 20,94 | 12.093.700 |
| 09 gen 2024 | 21,22 | 21,25 | 20,96 | 21,00 | 21,00 | 10.772.300 |
| 08 gen 2024 | 21,07 | 21,25 | 21,00 | 21,13 | 21,13 | 9.527.900 |
| 05 gen 2024 | 21,15 | 21,53 | 21,03 | 21,21 | 21,21 | 21.396.300 |
| 04 gen 2024 | 20,92 | 21,10 | 20,77 | 21,08 | 21,08 | 11.972.000 |
| 03 gen 2024 | 21,08 | 21,22 | 20,91 | 21,06 | 21,06 | 26.373.800 |
| 02 gen 2024 | 21,89 | 21,99 | 21,64 | 21,65 | 21,65 | 13.277.800 |
| 29 dic 2023 | 21,62 | 21,95 | 21,56 | 21,78 | 21,78 | 13.151.200 |
| 28 dic 2023 | 22,17 | 22,25 | 21,96 | 21,99 | 21,99 | 11.257.800 |
| 27 dic 2023 | 22,10 | 22,40 | 22,09 | 22,23 | 22,23 | 13.898.400 |
| 26 dic 2023 | 22,21 | 22,22 | 22,04 | 22,20 | 22,20 | 11.861.700 |
| 22 dic 2023 | 22,41 | 22,53 | 22,05 | 22,12 | 22,12 | 17.222.200 |
| 21 dic 2023 | 22,28 | 22,42 | 22,20 | 22,31 | 22,31 | 17.063.600 |
| 20 dic 2023 | 22,26 | 22,31 | 22,04 | 22,04 | 22,04 | 12.523.600 |
| 19 dic 2023 | 21,91 | 22,13 | 21,89 | 22,03 | 22,03 | 12.752.700 |
| 18 dic 2023 | 21,88 | 21,88 | 21,66 | 21,80 | 21,80 | 12.927.400 |
| 15 dic 2023 | 21,98 | 22,03 | 21,75 | 21,83 | 21,83 | 12.013.400 |
| 14 dic 2023 | 21,99 | 22,18 | 21,99 | 22,15 | 22,15 | 21.384.100 |
| *Prezzo di chiusura aggiustato per frazionamenti.**Prezzo di chiusura rettificato per frazionamenti e distribuzioni di dividendi o guadagno in conto di capitale. | ||||||
Caricamento di altri dati in corso...
© 2024 Yahoo. Tutti i diritti riservati.