Italia markets closed

WisdomTree Silver (SLVR.L)

LSE - LSE Prezzo differito. Valuta in USD.
Aggiungi a watchlist
24,51+0,12 (+0,51%)
Alla chiusura: 04:27PM BST
Periodo di tempo:
20 apr 2023 - 20 apr 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USDScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
19 apr 202424,2724,5424,2024,5124,51953
18 apr 202424,4124,4524,3324,3924,394.595
17 apr 202424,0024,7024,0024,5224,525.704
16 apr 202424,4124,4124,0024,1124,112.695
15 apr 202424,4424,6124,2524,5324,535.276
12 apr 202424,5025,4824,5024,9524,959.151
11 apr 202423,3924,1723,3923,9023,902.854
10 apr 202424,1624,5823,8624,0824,088.463
09 apr 202423,9224,1222,8423,8023,805.432
08 apr 202423,8223,9123,5023,8423,843.066
05 apr 202422,8923,5022,7623,5023,506.724
04 apr 202423,1923,3023,1623,2423,244.012
03 apr 202422,5723,0622,5022,9322,9317.953
02 apr 202421,8622,2221,0622,0322,03757
28 mar 202421,1821,1921,1821,3621,361.050
27 mar 202421,0221,0321,0221,0721,0791
26 mar 202421,2421,6620,9821,0021,001.342
25 mar 202421,2421,2421,2421,2421,24-
22 mar 202421,0621,0621,0621,2221,22100
21 mar 202422,0322,0321,2821,2721,273.140
20 mar 202421,3421,3421,3421,3921,391.669
19 mar 202421,3521,4221,1221,4221,423.792
18 mar 202421,5221,6721,5221,5221,52245
15 mar 202421,5421,6021,5421,8121,811.610
14 mar 202421,5021,5021,3321,3821,381.142
13 mar 202420,8221,3120,7521,4221,424.302
12 mar 202421,0021,2020,5120,8020,806.779
11 mar 202420,9521,0820,9521,0721,071.214
08 mar 202421,0321,0820,9720,8520,851.750
07 mar 202420,7621,0020,7520,9720,972.819
06 mar 202420,3420,7020,3420,8020,801.623
05 mar 202420,5420,6419,2120,4120,4113.234
04 mar 202419,8520,2019,8520,4020,401.195
01 mar 202419,4519,4519,4519,8219,821.526
29 feb 202419,4319,4319,4319,4319,43-
28 feb 202419,2619,2619,2619,2619,26-
27 feb 202419,4519,7519,4219,3119,31107
26 feb 202419,3419,3419,3419,3119,311.095
23 feb 202419,4319,4319,4319,6319,6346
22 feb 202419,9019,9019,6219,5619,56400
21 feb 202419,8719,8719,6219,6619,66854
20 feb 202419,3819,6819,3819,7919,7949
19 feb 202419,7619,7619,7619,7619,76656
16 feb 202419,7419,7419,6219,9819,9885
15 feb 202419,6219,6219,6219,6219,62-
14 feb 202418,9019,0318,9019,2419,244.580
13 feb 202419,6419,6419,2818,9618,9652
12 feb 202419,6819,6819,6719,4719,47958
09 feb 202419,4519,4519,3519,2719,27700
08 feb 202419,2719,3519,2519,3119,313.700
07 feb 202419,1619,2919,1619,2519,251.084
06 feb 202419,1619,8019,1519,3019,30686
05 feb 202419,4119,4119,1819,1719,171.940
02 feb 202419,4319,4319,4319,4419,441.358
01 feb 202419,9119,9119,9119,9019,901.258
31 gen 202419,8320,0219,8319,9119,91804
30 gen 202420,0020,0319,1819,8219,822.935
29 gen 202419,8219,8219,8219,8219,82-
26 gen 202419,6119,6119,5819,5719,572.158
25 gen 202419,6019,6019,6019,5719,57360
24 gen 202419,5319,5419,5319,5319,531.006
23 gen 202419,2019,5719,1519,2019,20320
22 gen 202419,2019,2018,9019,0519,051.314
19 gen 202419,3919,3919,3919,3719,37938
18 gen 202419,4219,4419,3619,5019,5010.350
17 gen 202419,6319,6319,4619,4419,44723
16 gen 202419,8419,9119,7819,7719,771.025
15 gen 202419,9819,9819,9819,9819,98-
12 gen 202419,7520,2419,7520,1220,121.730
11 gen 202419,8219,8219,5019,3919,39427
10 gen 202419,7719,7719,7719,6719,67233
09 gen 202419,8420,3819,7719,8019,80550
08 gen 202419,8119,8119,8119,9419,9422
05 gen 202420,0120,0120,0120,0420,04930
04 gen 202419,7619,7619,7619,7819,7823
03 gen 202420,2020,2019,8319,7819,782.013
02 gen 202420,7120,8820,4020,5320,531.146
29 dic 202320,5520,5520,3620,4820,4812.440
28 dic 202321,0121,0121,0120,8120,8181
27 dic 202321,2021,2020,6921,0221,024.145
22 dic 202321,0421,1021,0421,1221,12250
21 dic 202320,9321,0020,8921,0321,032.580
20 dic 202320,7521,0020,6021,0021,0012.935
19 dic 202320,6320,6520,0520,8420,84525
18 dic 202320,5420,5420,5420,5120,5149
15 dic 202320,7220,7220,7220,7220,72-
14 dic 202320,7220,7420,7220,8520,8552
13 dic 202319,5719,5719,4819,4719,472.122
12 dic 202319,7521,2419,7519,6219,621.676
11 dic 202319,6219,6219,6219,6319,63683
08 dic 202320,2020,2020,1319,9719,97100
07 dic 202320,4920,4920,4920,4920,49-
06 dic 202320,9320,9320,8020,7020,70280
05 dic 202321,1321,5920,7620,7620,761.339
04 dic 202321,7521,8221,1021,1121,113.181
01 dic 202321,9221,9221,9221,8721,87200
30 nov 202321,1621,5821,1621,7821,78210
29 nov 202321,5321,7021,5121,5321,532.393
28 nov 202321,2621,5020,2521,5221,523.910
27 nov 202321,2721,4521,2721,2621,262.381
*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...