Italia markets open in 19 minutes
Dow Jones
37.735,11 -248,13 (-0,65%) Nasdaq
15.885,02 -290,08 (-1,79%) Nikkei 225
38.471,20 -761,60 (-1,94%) EUR/USD
1,0611 -0,0015 (-0,14%) Bitcoin EUR
59.371,19 -3.146,69 (-5,03%) CMC Crypto 200
885,54 0,00 (0,00%)
iShares Silver Trust (SLV)
NYSEArca - Nasdaq Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
Alla chiusura: 04:00PM EDT
Dopo ore:
Periodo di tempo:
16 apr 2023 - 16 apr 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USDScarica
| Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
|---|---|---|---|---|---|---|
| 15 apr 2024 | 26,21 | 26,42 | 25,69 | 26,41 | 26,41 | 51.903.400 |
| 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 |
| 13 dic 2023 | 20,75 | 21,78 | 20,61 | 21,77 | 21,77 | 35.068.000 |
| 12 dic 2023 | 20,97 | 20,98 | 20,78 | 20,84 | 20,84 | 12.118.700 |
| 11 dic 2023 | 20,97 | 21,00 | 20,81 | 20,91 | 20,91 | 22.883.700 |
| 08 dic 2023 | 21,35 | 21,56 | 21,02 | 21,10 | 21,10 | 28.718.900 |
| 07 dic 2023 | 21,89 | 21,91 | 21,60 | 21,79 | 21,79 | 16.758.500 |
| 06 dic 2023 | 22,17 | 22,20 | 21,87 | 21,93 | 21,93 | 13.374.500 |
| 05 dic 2023 | 22,28 | 22,38 | 21,95 | 22,12 | 22,12 | 27.205.100 |
| 04 dic 2023 | 22,75 | 22,92 | 22,36 | 22,46 | 22,46 | 30.668.300 |
| 01 dic 2023 | 23,09 | 23,37 | 23,05 | 23,33 | 23,33 | 22.098.300 |
| 30 nov 2023 | 22,97 | 23,15 | 22,85 | 23,13 | 23,13 | 14.364.300 |
| 29 nov 2023 | 22,96 | 23,13 | 22,82 | 22,88 | 22,88 | 16.675.200 |
| 28 nov 2023 | 22,68 | 22,92 | 22,59 | 22,92 | 22,92 | 17.064.400 |
| 27 nov 2023 | 22,67 | 22,71 | 22,50 | 22,56 | 22,56 | 19.785.600 |
| 24 nov 2023 | 22,02 | 22,29 | 22,00 | 22,27 | 22,27 | 10.803.300 |
| 22 nov 2023 | 21,70 | 21,82 | 21,57 | 21,67 | 21,67 | 11.143.900 |
| 21 nov 2023 | 21,88 | 22,00 | 21,74 | 21,77 | 21,77 | 15.213.000 |
| 20 nov 2023 | 21,42 | 21,61 | 21,38 | 21,48 | 21,48 | 9.559.600 |
| *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.