Italia markets closed

WisdomTree Physical Silver (PHAG.L)

LSE - LSE Prezzo differito. Valuta in USD.
Aggiungi a watchlist
27,25-0,90 (-3,18%)
Alla chiusura: 04:28PM BST
Periodo di tempo:
23 giu 2023 - 23 giu 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USDScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
21 giu 202427,9128,0927,1627,2527,25122.543
20 giu 202427,8128,2727,6528,1528,151.799.933
19 giu 202427,0327,2327,0227,2127,213.117
18 giu 202426,9727,1126,6226,9426,9487.757
17 giu 202426,7627,1026,7527,0027,0022.375
14 giu 202426,7126,9826,6226,7526,7582.641
13 giu 202426,9927,1126,6026,6426,6488.028
12 giu 202426,9727,8026,7627,6527,651.735.279
11 giu 202426,8227,1426,7226,7626,76320.395
10 giu 202427,1627,3827,0427,2227,223.697.900
07 giu 202428,7028,7927,0026,9926,991.701.384
06 giu 202427,9428,5027,8228,6128,6126.417
05 giu 202427,2027,4727,0427,4127,412.264.953
04 giu 202428,1529,3727,0427,1527,152.082.801
03 giu 202427,7728,0827,6928,0228,02115.252
31 mag 202428,6528,9827,9127,9127,9112.168
30 mag 202428,9229,2228,6828,8428,843.805.274
29 mag 202429,6029,7029,0629,4529,453.894.839
28 mag 202428,8229,6328,8229,3229,32297.768
24 mag 202427,9628,1427,9027,9627,9679.001
23 mag 202428,0428,3927,7827,8627,8627.248
22 mag 202429,3029,3128,6228,7828,7846.792
21 mag 202428,9729,6526,0629,5529,5537.753
20 mag 202429,1529,5028,4929,3629,36134.521
17 mag 202427,3128,3327,2428,1528,1561.628
16 mag 202427,0827,3426,9827,2527,25124.988
15 mag 202426,3327,0926,2826,9826,987.741.941
14 mag 202426,0126,4025,4926,2126,2114.382
13 mag 202425,8226,0825,8025,8325,8310.176
10 mag 202426,3226,4325,8125,9825,9868.954
09 mag 202425,3925,9425,3325,8825,8822.946
08 mag 202425,1425,2724,8525,2525,2525.055
07 mag 202425,0525,2524,0725,1125,1148.448
03 mag 202424,3824,5024,0824,1724,1758.718
02 mag 202424,4024,6123,9324,4924,4921.212
01 mag 202424,3324,6124,2524,4324,43160.325
30 apr 202424,6825,2524,1724,3224,32556.921
29 apr 202425,0025,2224,9125,0625,06106.182
26 apr 202425,4325,5025,0124,9824,983.400
25 apr 202425,1025,3524,9725,1525,1522.199
24 apr 202425,1425,1624,8725,1325,1378.127
23 apr 202424,7127,0524,5725,0825,08192.038
22 apr 202425,5125,6325,0025,1325,1373.903
19 apr 202426,2126,3325,8526,2326,235.170.317
18 apr 202426,2526,3225,9626,1626,1646.961
17 apr 202426,1126,4826,0326,3226,32188.993
16 apr 202426,1427,7925,7325,9225,922.470.559
15 apr 202426,2026,4925,8726,3326,331.054.142
12 apr 202426,7427,4026,6226,6926,692.828.182
11 apr 202425,6325,9225,5925,6125,61134.516
10 apr 202425,8926,2025,4425,8225,8294.141
09 apr 202425,6526,0524,7525,5225,5262.913
08 apr 202425,5125,6625,1025,5725,57152.161
05 apr 202424,5925,2524,0325,1525,15839.742
04 apr 202424,8325,0024,6324,9724,97733.827
03 apr 202424,2724,7224,1024,5824,58226.769
02 apr 202423,4123,7922,5423,6823,68248.198
28 mar 202422,5022,9022,4822,8722,87106.204
27 mar 202422,5222,6622,4922,5922,5911.752
26 mar 202422,5823,4422,4322,5022,5020.706
25 mar 202422,7522,8222,7022,7622,7613.551
22 mar 202422,5922,9222,5622,7422,7430.035
21 mar 202423,5923,6022,7022,7722,7778.689
20 mar 202422,9123,0322,8122,9122,9173.953
19 mar 202422,9923,0022,6422,9422,9432.909
18 mar 202423,1123,2823,0623,0523,0544.080
15 mar 202423,0523,4123,0023,3623,364.902.156
14 mar 202422,9423,1022,8222,8522,851.946.261
13 mar 202422,2622,9822,2622,9322,9310.060.011
12 mar 202422,4922,6921,8522,2822,2866.129
11 mar 202422,4422,5622,3822,5222,5234.058
08 mar 202422,5222,6522,3122,3422,3459.749
07 mar 202422,1922,5522,1722,4922,4920.432.947
06 mar 202421,7922,3221,7822,2522,255.335.154
05 mar 202421,9522,3120,7621,9021,9081.318
04 mar 202421,2821,8521,2721,8521,8546.588
01 mar 202420,8321,2920,7721,2421,2412.917
29 feb 202420,7020,9320,5320,7820,78103.560
28 feb 202420,5820,6720,5120,6120,6126.959
27 feb 202420,8321,2420,6720,7120,7115.907
26 feb 202421,0221,0320,7220,6520,6515.887
23 feb 202420,8421,0820,8021,0821,0819.964
22 feb 202421,2921,3120,9720,9520,9517.818
21 feb 202421,3021,3020,9921,0621,0611.203
20 feb 202421,1521,3420,7121,2021,2011.924
19 feb 202421,3321,3321,1421,1721,1711.289
16 feb 202421,1721,4121,0321,4121,4129.935
15 feb 202420,7021,1620,7020,9920,9918.558
14 feb 202420,2520,6120,2020,6220,6210.246
13 feb 202421,0221,1120,2720,3320,3330.230
12 feb 202421,0821,2420,7520,8520,8511.456
09 feb 202420,8820,8820,6120,6520,659.074
08 feb 202420,5820,8020,4020,6820,6819.885
07 feb 202420,5520,6720,4520,6220,6220.161
06 feb 202420,5521,2120,5120,6720,6720.538
05 feb 202420,7720,7720,5020,5520,5515.017
02 feb 202421,3321,4020,6420,8420,8420.691
01 feb 202420,9821,3320,8021,3321,339.543
31 gen 202421,2621,4621,2421,3221,3212.484
30 gen 202421,3521,4520,4621,2021,2017.702
*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...