Italia markets open in 3 hours 37 minutes

Global X Silver Miners ETF (SIL)

NYSEArca - NYSEArca Prezzo differito. Valuta in USD.
Aggiungi a watchlist
32,82+0,36 (+1,11%)
Alla chiusura: 04:00PM EDT
32,05 -0,77 (-2,35%)
Dopo ore: 07:53PM EDT
Periodo di tempo:
05 giu 2023 - 05 giu 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USDScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
05 giu 202432,6532,9432,1632,8232,82659.700
04 giu 202433,5133,6032,4032,4632,461.557.100
03 giu 202434,6434,6633,9334,1234,12932.200
31 mag 202435,5135,5134,3834,6934,69460.000
30 mag 202434,5735,3334,5734,9434,94429.300
29 mag 202435,1535,2834,7434,8834,88936.800
28 mag 202435,5935,7035,1535,5335,531.303.700
24 mag 202434,4634,6534,1134,3934,39759.600
23 mag 202434,5234,7433,7833,8633,861.061.200
22 mag 202435,4435,4434,3434,4834,481.372.800
21 mag 202435,9336,0635,5135,7935,791.173.300
20 mag 202435,7536,1534,9635,9335,931.477.700
17 mag 202434,5035,3034,1935,2335,231.937.100
16 mag 202433,6633,9433,1933,5933,59969.900
15 mag 202433,5733,9932,7733,7333,731.134.100
14 mag 202432,7633,1232,6133,0733,07505.500
13 mag 202433,0033,1532,3232,6132,61535.800
10 mag 202434,0034,0932,9032,9832,98913.900
09 mag 202432,2333,5032,0233,4433,441.737.100
08 mag 202431,7032,1631,5531,8331,83392.500
07 mag 202431,6032,0031,5331,9931,99743.600
06 mag 202431,7231,9931,5231,8331,83772.500
03 mag 202431,2631,5030,6330,9630,96372.700
02 mag 202430,5431,1930,4730,9730,97291.200
01 mag 202430,8331,6830,5830,8930,89491.400
30 apr 202431,0631,4430,5830,5830,58760.300
29 apr 202432,2832,3631,5032,0332,03431.100
26 apr 202432,2832,4031,5131,9531,951.003.000
25 apr 202430,8431,9430,5431,7631,76640.600
24 apr 202430,9131,0530,6930,9830,98592.000
23 apr 202430,0631,1030,0631,0131,01560.800
22 apr 202430,3530,9130,0230,3530,35877.200
19 apr 202431,2631,6431,2631,4131,41357.800
18 apr 202431,6231,6331,0431,2731,27483.700
17 apr 202431,0531,6030,7031,0631,06673.800
16 apr 202430,6330,7429,9130,6530,651.402.300
15 apr 202431,7032,0830,7731,1531,15992.400
12 apr 202432,9133,4731,2131,4631,462.363.800
11 apr 202432,0732,2131,2832,1932,19714.200
10 apr 202431,2032,1030,6531,6731,67959.400
09 apr 202431,7232,4231,7032,0532,051.366.100
08 apr 202431,5831,7830,7131,1831,181.371.500
05 apr 202430,1131,1929,8231,0531,051.746.900
04 apr 202430,5030,7730,0330,0830,081.446.500
03 apr 202428,9530,5228,9030,4630,461.981.900
02 apr 202428,3928,7728,2528,7628,76724.900
01 apr 202428,0028,5027,5627,9527,95536.900
28 mar 202427,0427,6326,9227,4627,46579.600
27 mar 202426,0526,9326,0526,8726,87401.900
26 mar 202426,5826,6925,9325,9525,95219.000
25 mar 202426,2026,6226,1726,1826,18243.100
22 mar 202426,1026,3925,8525,9825,98352.400
21 mar 202426,8127,0426,2726,2826,28534.300
20 mar 202425,2326,7225,2026,4826,48458.000
19 mar 202425,8925,9625,3425,3825,38409.800
18 mar 202426,3726,3726,0126,1126,11323.600
15 mar 202426,0726,4425,8626,3526,35343.100
14 mar 202426,1526,2925,9226,0626,06209.400
13 mar 202425,7626,5025,6526,2926,29488.000
12 mar 202425,5525,8225,3025,7625,76248.200
11 mar 202425,3926,1625,3225,9225,92537.400
08 mar 202425,7125,7625,2125,3925,39314.200
07 mar 202425,2025,4524,9925,4025,40308.300
06 mar 202424,6825,1624,6424,9024,90727.600
05 mar 202424,7824,8524,3824,4524,45710.700
04 mar 202424,0024,6024,0024,4724,47530.000
01 mar 202423,2023,9322,9423,7623,76502.500
29 feb 202423,0223,3022,9223,1023,10302.300
28 feb 202422,9022,9022,5822,6722,67299.200
27 feb 202423,0123,1222,9122,9822,98382.500
26 feb 202423,0923,0922,7623,0223,02290.200
23 feb 202422,9723,3722,7723,3323,33418.200
22 feb 202423,1623,2922,9522,9922,99360.600
21 feb 202423,8223,8223,0423,3323,33342.600
20 feb 202424,1924,2423,7023,8623,86203.800
16 feb 202423,9024,2723,8424,0324,03219.600
15 feb 202423,7524,2123,7524,0324,03446.700
14 feb 202423,3823,4823,1023,4023,40190.800
13 feb 202424,2424,2723,0323,2423,24702.500
12 feb 202424,5025,0524,5024,9324,93294.100
09 feb 202424,7724,8124,4424,6524,65558.100
08 feb 202424,8625,0524,7924,8724,87136.700
07 feb 202425,2725,4324,9725,0225,02253.400
06 feb 202425,0225,4525,0225,3225,32143.900
05 feb 202425,1025,2424,8324,9824,98564.300
02 feb 202425,5025,6925,2525,5925,59294.900
01 feb 202425,5426,3425,5426,2226,22535.000
31 gen 202425,7426,1625,3225,4025,40376.000
30 gen 202426,2226,2525,6225,7925,79274.800
29 gen 202425,9026,2725,4826,1926,19423.300
26 gen 202425,4725,7025,3425,5125,51108.600
25 gen 202425,4525,5125,2025,4825,48162.000
24 gen 202425,8726,1325,0425,1425,14492.600
23 gen 202425,3325,5925,1025,5525,55271.100
22 gen 202424,8825,3224,6225,0925,09445.200
19 gen 202425,2525,2524,6825,0825,08253.500
18 gen 202425,2825,2824,8225,0625,06244.000
17 gen 202425,5925,6624,9725,1025,10238.900
16 gen 202426,5726,6025,9125,9425,94347.800
12 gen 202426,9027,5526,8926,9626,96440.400
*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...