Italia markets closed
Dow Jones
38.734,95 +23,66 (+0,06%) Nasdaq
17.122,65 +265,61 (+1,58%) Nikkei 225
38.490,17 -347,29 (-0,89%) EUR/USD
1,0870 -0,0013 (-0,12%) Bitcoin EUR
65.806,04 +703,56 (+1,08%) CMC Crypto 200
1.522,38 +48,64 (+3,30%)
Micro Silver Futures,Jul-2024 (SIL=F)
COMEX - COMEX Prezzo differito. Valuta in USD.
Aggiungi a watchlist
In data: 12:57PM EDT. Mercato aperto.
Periodo di tempo:
05 giu 2023 - 05 giu 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USD
| Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
|---|---|---|---|---|---|---|
| 05 giu 2024 | 29,625 | 30,155 | 29,525 | 30,025 | 30,025 | 16.767 |
| 04 giu 2024 | 30,200 | 30,200 | 29,410 | 29,488 | 29,488 | 9 |
| 03 giu 2024 | 30,350 | 30,641 | 29,980 | 30,641 | 30,641 | 9 |
| 31 mag 2024 | 31,170 | 31,535 | 30,297 | 30,297 | 30,297 | 112 |
| 30 mag 2024 | 32,035 | 32,065 | 31,125 | 31,388 | 31,388 | 210 |
| 29 mag 2024 | 32,210 | 32,210 | 32,203 | 32,203 | 32,203 | 309 |
| 28 mag 2024 | 31,310 | 32,075 | 31,310 | 31,971 | 31,971 | 11 |
| 27 mag 2024 | - | - | - | - | - | - |
| 24 mag 2024 | 30,330 | 30,330 | 30,330 | 30,330 | 30,330 | - |
| 23 mag 2024 | 30,600 | 30,600 | 30,284 | 30,284 | 30,284 | 11 |
| 22 mag 2024 | 31,705 | 31,815 | 31,295 | 31,295 | 31,295 | 2 |
| 21 mag 2024 | 32,240 | 32,240 | 31,868 | 31,868 | 31,868 | 2 |
| 20 mag 2024 | 31,590 | 32,340 | 31,280 | 32,205 | 32,205 | 13 |
| 17 mag 2024 | 29,605 | 31,560 | 29,605 | 31,047 | 31,047 | 18 |
| 16 mag 2024 | 29,665 | 29,665 | 29,620 | 29,665 | 29,665 | 1 |
| 15 mag 2024 | 29,514 | 29,514 | 29,514 | 29,514 | 29,514 | - |
| 14 mag 2024 | 28,485 | 28,485 | 28,485 | 28,485 | 28,485 | - |
| 13 mag 2024 | 28,300 | 28,300 | 28,221 | 28,221 | 28,221 | 4 |
| 10 mag 2024 | 28,300 | 28,485 | 28,275 | 28,275 | 28,275 | 7 |
| 09 mag 2024 | 27,650 | 28,305 | 27,650 | 28,132 | 28,132 | 5 |
| 08 mag 2024 | 27,305 | 27,361 | 27,055 | 27,361 | 27,361 | 7 |
| 07 mag 2024 | 27,530 | 27,550 | 27,245 | 27,303 | 27,303 | 9 |
| 06 mag 2024 | 26,950 | 27,410 | 26,950 | 27,369 | 27,369 | 14 |
| 03 mag 2024 | 26,735 | 26,770 | 26,140 | 26,445 | 26,445 | 30 |
| 02 mag 2024 | 26,590 | 26,720 | 26,345 | 26,583 | 26,583 | 9 |
| 01 mag 2024 | 26,355 | 26,690 | 26,300 | 26,489 | 26,489 | 35 |
| 30 apr 2024 | 27,125 | 27,125 | 26,290 | 26,391 | 26,391 | 174 |
| 29 apr 2024 | 27,175 | 27,440 | 26,965 | 27,373 | 27,373 | 1.321 |
| 26 apr 2024 | 27,241 | 27,241 | 27,241 | 27,241 | 27,241 | 10.526 |
| 25 apr 2024 | 27,275 | 27,342 | 27,275 | 27,342 | 27,342 | 2 |
| 24 apr 2024 | 27,324 | 27,324 | 27,324 | 27,324 | 27,324 | - |
| 23 apr 2024 | 27,331 | 27,331 | 27,331 | 27,331 | 27,331 | - |
| 22 apr 2024 | 27,213 | 27,213 | 27,213 | 27,213 | 27,213 | - |
| 19 apr 2024 | 28,455 | 28,808 | 28,445 | 28,808 | 28,808 | 2 |
| 18 apr 2024 | 28,329 | 28,329 | 28,329 | 28,329 | 28,329 | - |
| 17 apr 2024 | 28,346 | 28,346 | 28,346 | 28,346 | 28,346 | - |
| 16 apr 2024 | 28,430 | 28,430 | 28,315 | 28,318 | 28,318 | 2 |
| 15 apr 2024 | 28,165 | 28,651 | 28,165 | 28,651 | 28,651 | 4 |
| 12 apr 2024 | 29,175 | 29,175 | 28,255 | 28,255 | 28,255 | 2 |
| 11 apr 2024 | 28,176 | 28,176 | 28,176 | 28,176 | 28,176 | - |
| 10 apr 2024 | 27,961 | 27,961 | 27,961 | 27,961 | 27,961 | 1 |
| 09 apr 2024 | 27,890 | 27,930 | 27,825 | 27,891 | 27,891 | 23 |
| 08 apr 2024 | 27,712 | 27,712 | 27,712 | 27,712 | 27,712 | - |
| 05 apr 2024 | 26,545 | 27,400 | 26,545 | 27,400 | 27,400 | 2 |
| 04 apr 2024 | 27,160 | 27,160 | 26,890 | 27,140 | 27,140 | 16 |
| 03 apr 2024 | 26,835 | 26,945 | 26,835 | 26,945 | 26,945 | 2 |
| 02 apr 2024 | 25,810 | 25,820 | 25,800 | 25,804 | 25,804 | 5 |
| 01 apr 2024 | 24,925 | 25,065 | 24,925 | 24,954 | 24,954 | 2 |
| 28 mar 2024 | 24,520 | 24,890 | 24,520 | 24,797 | 24,797 | 17 |
| 27 mar 2024 | 24,385 | 24,625 | 24,385 | 24,625 | 24,625 | 8 |
| 26 mar 2024 | 24,483 | 24,483 | 24,483 | 24,483 | 24,483 | 155 |
| 25 mar 2024 | 24,820 | 24,820 | 24,745 | 24,745 | 24,745 | 1 |
| 22 mar 2024 | 24,815 | 24,815 | 24,500 | 24,692 | 24,692 | 4 |
| 21 mar 2024 | 24,849 | 24,849 | 24,849 | 24,849 | 24,849 | 1 |
| 20 mar 2024 | 24,933 | 24,933 | 24,933 | 24,933 | 24,933 | - |
| 19 mar 2024 | 24,964 | 24,964 | 24,945 | 24,964 | 24,964 | 1 |
| 18 mar 2024 | 25,091 | 25,091 | 25,091 | 25,091 | 25,091 | - |
| 15 mar 2024 | 25,200 | 25,200 | 25,200 | 25,200 | 25,200 | 6 |
| 14 mar 2024 | 24,874 | 24,874 | 24,874 | 24,874 | 24,874 | - |
| 13 mar 2024 | 24,380 | 24,959 | 24,380 | 24,959 | 24,959 | 6 |
| 12 mar 2024 | 24,290 | 24,290 | 24,194 | 24,194 | 24,194 | 8 |
| 11 mar 2024 | 24,512 | 24,512 | 24,512 | 24,512 | 24,512 | - |
| 08 mar 2024 | 24,370 | 24,370 | 24,339 | 24,339 | 24,339 | 2 |
| 07 mar 2024 | 24,010 | 24,370 | 24,010 | 24,370 | 24,370 | 2 |
| 06 mar 2024 | 23,600 | 24,272 | 23,600 | 24,272 | 24,272 | 6 |
| 05 mar 2024 | 23,925 | 24,015 | 23,763 | 23,763 | 23,763 | 105 |
| 04 mar 2024 | 23,135 | 23,935 | 23,135 | 23,779 | 23,779 | 76 |
| 01 mar 2024 | 22,665 | 23,275 | 22,660 | 23,150 | 23,150 | 134 |
| 29 feb 2024 | 22,450 | 22,760 | 22,320 | 22,666 | 22,666 | 240 |
| 28 feb 2024 | 22,435 | 22,500 | 22,245 | 22,410 | 22,410 | 1.297 |
| 27 feb 2024 | 22,523 | 22,523 | 22,523 | 22,523 | 22,523 | 3.386 |
| 26 feb 2024 | 22,517 | 22,517 | 22,517 | 22,517 | 22,517 | - |
| 23 feb 2024 | 22,969 | 22,969 | 22,969 | 22,969 | 22,969 | - |
| 22 feb 2024 | 22,770 | 22,770 | 22,765 | 22,765 | 22,765 | 1 |
| 21 feb 2024 | 22,851 | 22,851 | 22,851 | 22,851 | 22,851 | - |
| 20 feb 2024 | 23,106 | 23,106 | 23,106 | 23,106 | 23,106 | - |
| 16 feb 2024 | 23,439 | 23,439 | 23,439 | 23,439 | 23,439 | - |
| 15 feb 2024 | 22,912 | 22,912 | 22,912 | 22,912 | 22,912 | - |
| 14 feb 2024 | 22,331 | 22,331 | 22,331 | 22,331 | 22,331 | - |
| 13 feb 2024 | 22,096 | 22,096 | 22,096 | 22,096 | 22,096 | - |
| 12 feb 2024 | 22,709 | 22,709 | 22,709 | 22,709 | 22,709 | - |
| 09 feb 2024 | 22,528 | 22,528 | 22,528 | 22,528 | 22,528 | 2 |
| 08 feb 2024 | 22,565 | 22,565 | 22,565 | 22,565 | 22,565 | - |
| 07 feb 2024 | 22,278 | 22,278 | 22,278 | 22,278 | 22,278 | - |
| 06 feb 2024 | 22,393 | 22,393 | 22,393 | 22,393 | 22,393 | - |
| 05 feb 2024 | 22,440 | 22,440 | 22,265 | 22,335 | 22,335 | 6 |
| 02 feb 2024 | 22,701 | 22,701 | 22,701 | 22,701 | 22,701 | - |
| 01 feb 2024 | 22,625 | 23,170 | 22,625 | 23,130 | 23,130 | 4 |
| 31 gen 2024 | 23,051 | 23,051 | 23,051 | 23,051 | 23,051 | - |
| 30 gen 2024 | 23,230 | 23,230 | 23,030 | 23,107 | 23,107 | 22 |
| 29 gen 2024 | 23,138 | 23,138 | 23,138 | 23,138 | 23,138 | 162 |
| 26 gen 2024 | 22,755 | 22,755 | 22,755 | 22,755 | 22,755 | - |
| 25 gen 2024 | 22,808 | 22,808 | 22,808 | 22,808 | 22,808 | - |
| 24 gen 2024 | 22,755 | 22,755 | 22,755 | 22,755 | 22,755 | - |
| 23 gen 2024 | 22,334 | 22,334 | 22,334 | 22,334 | 22,334 | - |
| 22 gen 2024 | 22,163 | 22,163 | 22,163 | 22,163 | 22,163 | - |
| 19 gen 2024 | 22,571 | 22,571 | 22,571 | 22,571 | 22,571 | - |
| 18 gen 2024 | 22,667 | 22,667 | 22,667 | 22,667 | 22,667 | - |
| 17 gen 2024 | 22,950 | 22,950 | 22,516 | 22,516 | 22,516 | 3 |
| 16 gen 2024 | 23,030 | 23,030 | 22,925 | 22,933 | 22,933 | 10 |
| *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.