Italia Markets close in 2 hrs 4 mins

ZKB Silver ETF (0VR5.L)

LSE - LSE Prezzo differito. Valuta in CHF.
Aggiungi a watchlist
81,88-1,97 (-2,35%)
In data: 11:09AM BST. Mercato aperto.
Periodo di tempo:
30 mag 2023 - 30 mag 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in CHFScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
30 mag 202482,0082,0081,8881,8881,88227
29 mag 202484,4784,4783,8583,8583,8512.013
28 mag 202482,2882,9982,2882,5582,5540
24 mag 202479,8780,4279,8780,2380,23169
23 mag 202479,9579,9579,9579,9579,9510
22 mag 202483,1383,4081,9881,9881,98495
21 mag 202482,0284,0982,0184,0984,091.697
20 mag 2024------
17 mag 202479,7479,9779,7479,9779,9780
16 mag 202476,7376,7376,7376,7376,7380
15 mag 202475,2975,6375,2975,6375,63452
14 mag 2024------
13 mag 2024------
10 mag 202474,9574,9574,9574,9574,953.180
09 mag 2024------
08 mag 202471,5671,5671,5371,5371,5361
07 mag 202471,2471,3971,2471,3971,39435
03 mag 2024------
02 mag 2024------
01 mag 2024------
30 apr 202470,2470,2469,5769,5769,572.499
29 apr 202471,5671,8671,5671,8671,86125
26 apr 2024------
25 apr 202472,0672,0772,0372,0772,075
24 apr 2024------
23 apr 202470,7270,7270,7270,7270,7216
22 apr 202472,3072,3072,2172,2172,2135
19 apr 2024------
18 apr 202474,6374,6374,6374,6374,6313
17 apr 2024------
16 apr 202474,6074,6073,9873,9873,98242
15 apr 202474,5775,0274,1975,0275,02117
12 apr 202476,3077,3676,3077,0577,051.390
11 apr 202473,3773,3773,3773,3773,3715
10 apr 202473,1574,0972,4874,0974,097.067
09 apr 202473,0073,2573,0073,2573,2577
08 apr 202472,4672,7971,9871,9871,98268
05 apr 202470,2170,2170,2170,2170,21400
04 apr 202470,6570,6569,9869,9869,98160.200
03 apr 202468,8169,5568,8169,5569,5555
02 apr 202467,0667,0667,0667,0667,068.000
28 mar 202464,1964,1964,1964,1964,1953.000
27 mar 2024------
26 mar 202464,4664,4664,4664,4664,46300
25 mar 202464,1864,1864,1864,1864,18300
22 mar 202464,0564,0564,0564,0564,05500
21 mar 202465,2265,2263,9363,9363,932.060
20 mar 202463,8363,8363,8363,8363,83116
19 mar 2024------
18 mar 202464,4164,4164,4164,4164,4150
15 mar 202463,9063,9063,9063,9063,90760
14 mar 202463,3863,3863,3863,3863,3830
13 mar 202462,2762,9362,2762,9362,9330.800
12 mar 2024------
11 mar 202461,6461,6461,6461,6461,641
08 mar 202461,9161,9161,4461,4461,44330
07 mar 202461,2961,2961,2961,2961,29350
06 mar 2024------
05 mar 2024------
04 mar 2024------
01 mar 202458,2658,2658,2658,2658,265.438
29 feb 2024------
28 feb 2024------
27 feb 2024------
26 feb 2024------
23 feb 2024------
22 feb 202458,4458,4758,4458,4758,4711.917
21 feb 2024------
20 feb 202458,6558,6558,6558,6558,6530
19 feb 2024------
16 feb 2024------
15 feb 2024------
14 feb 2024------
13 feb 2024------
12 feb 2024------
09 feb 202457,1257,1257,1257,1257,12150
08 feb 2024------
07 feb 202456,1256,1256,1256,1256,126.000
06 feb 202456,1856,1856,1856,1856,183.000
05 feb 2024------
02 feb 2024------
01 feb 2024------
31 gen 2024------
30 gen 2024------
29 gen 2024------
26 gen 2024------
25 gen 2024------
24 gen 2024------
23 gen 2024------
22 gen 202455,9055,9055,9055,9055,901.500
19 gen 2024------
18 gen 2024------
17 gen 2024------
16 gen 2024------
15 gen 2024------
12 gen 2024------
11 gen 2024------
10 gen 2024------
09 gen 2024------
08 gen 2024------
*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...