U.S. markets closed
F S&P 500
5,210.25 -2.50 (-0.05%) F Dow Jones
39,195.00 0.00 (0.00%) F Nasdaq
18,162.75 -23.75 (-0.13%) E-mini Russell 2000 Index Futur
2,062.60 -2.20 (-0.11%) Petróleo
79.25 +0.26 (+0.33%) Oro
2,315.80 -6.50 (-0.28%)
Sprott Physical Silver Trust (PSLV)
NYSE American - NYSE American Precio retrasado. Divisa en USD.
Añadir a la lista de seguimiento
Al cierre: 04:00PM EDT
Fuera de horario:
Periodo de tiempo:
08 may 2023 - 08 may 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en USDDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 08 may 2024 | 9.21 | 9.30 | 9.17 | 9.23 | 9.23 | 3,103,981 |
| 07 may 2024 | 9.25 | 9.28 | 9.20 | 9.21 | 9.21 | 1,926,000 |
| 06 may 2024 | 9.22 | 9.30 | 9.17 | 9.25 | 9.25 | 4,103,000 |
| 03 may 2024 | 8.95 | 8.97 | 8.81 | 8.95 | 8.95 | 2,791,400 |
| 02 may 2024 | 8.85 | 9.03 | 8.83 | 8.99 | 8.99 | 3,102,700 |
| 01 may 2024 | 8.93 | 9.10 | 8.90 | 8.97 | 8.97 | 3,419,600 |
| 30 abr 2024 | 9.00 | 9.03 | 8.85 | 8.89 | 8.89 | 4,902,100 |
| 29 abr 2024 | 9.22 | 9.31 | 9.15 | 9.21 | 9.21 | 2,608,000 |
| 26 abr 2024 | 9.36 | 9.36 | 9.18 | 9.24 | 9.24 | 2,805,100 |
| 25 abr 2024 | 9.22 | 9.35 | 9.18 | 9.28 | 9.28 | 4,544,400 |
| 24 abr 2024 | 9.20 | 9.28 | 9.17 | 9.23 | 9.23 | 2,445,600 |
| 23 abr 2024 | 9.12 | 9.26 | 9.11 | 9.23 | 9.23 | 2,829,700 |
| 22 abr 2024 | 9.22 | 9.32 | 9.14 | 9.21 | 9.21 | 6,171,400 |
| 19 abr 2024 | 9.60 | 9.73 | 9.58 | 9.70 | 9.70 | 2,855,500 |
| 18 abr 2024 | 9.63 | 9.65 | 9.50 | 9.54 | 9.54 | 2,606,800 |
| 17 abr 2024 | 9.63 | 9.71 | 9.47 | 9.56 | 9.56 | 5,040,300 |
| 16 abr 2024 | 9.60 | 9.60 | 9.40 | 9.50 | 9.50 | 7,735,900 |
| 15 abr 2024 | 9.58 | 9.73 | 9.39 | 9.70 | 9.70 | 8,220,800 |
| 12 abr 2024 | 9.83 | 9.97 | 9.34 | 9.41 | 9.41 | 11,287,100 |
| 11 abr 2024 | 9.37 | 9.55 | 9.28 | 9.53 | 9.53 | 3,964,200 |
| 10 abr 2024 | 9.30 | 9.59 | 9.21 | 9.31 | 9.31 | 6,008,600 |
| 09 abr 2024 | 9.49 | 9.55 | 9.28 | 9.44 | 9.44 | 6,625,600 |
| 08 abr 2024 | 9.36 | 9.38 | 9.17 | 9.38 | 9.38 | 4,543,400 |
| 05 abr 2024 | 9.00 | 9.28 | 8.97 | 9.25 | 9.25 | 6,087,100 |
| 04 abr 2024 | 9.07 | 9.22 | 8.99 | 9.02 | 9.02 | 7,263,200 |
| 03 abr 2024 | 8.91 | 9.13 | 8.88 | 9.10 | 9.10 | 8,909,600 |
| 02 abr 2024 | 8.51 | 8.79 | 8.48 | 8.76 | 8.76 | 9,152,200 |
| 01 abr 2024 | 8.46 | 8.47 | 8.27 | 8.35 | 8.35 | 4,252,700 |
| 28 mar 2024 | 8.22 | 8.34 | 8.18 | 8.29 | 8.29 | 4,146,000 |
| 27 mar 2024 | 8.13 | 8.24 | 8.13 | 8.20 | 8.20 | 2,679,900 |
| 26 mar 2024 | 8.25 | 8.25 | 8.12 | 8.13 | 8.13 | 2,677,200 |
| 25 mar 2024 | 8.23 | 8.28 | 8.19 | 8.21 | 8.21 | 3,869,800 |
| 22 mar 2024 | 8.23 | 8.29 | 8.17 | 8.20 | 8.20 | 2,094,000 |
| 21 mar 2024 | 8.44 | 8.44 | 8.19 | 8.23 | 8.23 | 3,065,500 |
| 20 mar 2024 | 8.25 | 8.53 | 8.23 | 8.47 | 8.47 | 2,654,600 |
| 19 mar 2024 | 8.31 | 8.31 | 8.22 | 8.27 | 8.27 | 3,731,100 |
| 18 mar 2024 | 8.45 | 8.46 | 8.32 | 8.36 | 8.36 | 3,269,000 |
| 15 mar 2024 | 8.42 | 8.50 | 8.38 | 8.43 | 8.43 | 4,234,500 |
| 14 mar 2024 | 8.40 | 8.40 | 8.26 | 8.31 | 8.31 | 3,025,000 |
| 13 mar 2024 | 8.16 | 8.39 | 8.14 | 8.34 | 8.34 | 4,754,600 |
| 12 mar 2024 | 8.14 | 8.14 | 8.01 | 8.06 | 8.06 | 1,821,500 |
| 11 mar 2024 | 8.18 | 8.20 | 8.13 | 8.17 | 8.17 | 2,892,900 |
| 08 mar 2024 | 8.14 | 8.19 | 8.06 | 8.10 | 8.10 | 2,859,400 |
| 07 mar 2024 | 8.09 | 8.19 | 8.07 | 8.10 | 8.10 | 2,083,800 |
| 06 mar 2024 | 7.97 | 8.11 | 7.96 | 8.06 | 8.06 | 2,629,000 |
| 05 mar 2024 | 7.99 | 8.04 | 7.88 | 7.88 | 7.88 | 3,129,000 |
| 04 mar 2024 | 7.79 | 7.97 | 7.79 | 7.97 | 7.97 | 3,431,900 |
| 01 mar 2024 | 7.58 | 7.75 | 7.52 | 7.71 | 7.71 | 2,612,800 |
| 29 feb 2024 | 7.58 | 7.58 | 7.51 | 7.56 | 7.56 | 1,685,900 |
| 28 feb 2024 | 7.47 | 7.49 | 7.45 | 7.47 | 7.47 | 1,174,200 |
| 27 feb 2024 | 7.56 | 7.56 | 7.48 | 7.50 | 7.50 | 968,600 |
| 26 feb 2024 | 7.53 | 7.57 | 7.49 | 7.52 | 7.52 | 2,818,100 |
| 23 feb 2024 | 7.59 | 7.68 | 7.55 | 7.65 | 7.65 | 1,397,400 |
| 22 feb 2024 | 7.63 | 7.66 | 7.58 | 7.58 | 7.58 | 1,440,300 |
| 21 feb 2024 | 7.68 | 7.70 | 7.61 | 7.64 | 7.64 | 1,689,800 |
| 20 feb 2024 | 7.75 | 7.76 | 7.66 | 7.69 | 7.69 | 3,737,700 |
| 16 feb 2024 | 7.70 | 7.87 | 7.66 | 7.85 | 7.85 | 2,607,500 |
| 15 feb 2024 | 7.63 | 7.73 | 7.63 | 7.66 | 7.66 | 2,059,200 |
| 14 feb 2024 | 7.44 | 7.54 | 7.41 | 7.49 | 7.49 | 1,939,500 |
| 13 feb 2024 | 7.51 | 7.52 | 7.40 | 7.43 | 7.43 | 2,555,800 |
| 12 feb 2024 | 7.60 | 7.66 | 7.58 | 7.63 | 7.63 | 1,454,700 |
| 09 feb 2024 | 7.60 | 7.63 | 7.53 | 7.61 | 7.61 | 2,459,200 |
| 08 feb 2024 | 7.52 | 7.64 | 7.52 | 7.63 | 7.63 | 1,765,400 |
| 07 feb 2024 | 7.53 | 7.59 | 7.49 | 7.49 | 7.49 | 1,921,400 |
| 06 feb 2024 | 7.53 | 7.60 | 7.53 | 7.56 | 7.56 | 1,341,100 |
| 05 feb 2024 | 7.55 | 7.59 | 7.53 | 7.57 | 7.57 | 1,845,300 |
| 02 feb 2024 | 7.61 | 7.68 | 7.57 | 7.64 | 7.64 | 2,356,600 |
| 01 feb 2024 | 7.71 | 7.84 | 7.71 | 7.80 | 7.80 | 1,873,300 |
| 31 ene 2024 | 7.78 | 7.86 | 7.68 | 7.68 | 7.68 | 4,528,700 |
| 30 ene 2024 | 7.85 | 7.85 | 7.71 | 7.79 | 7.79 | 2,033,200 |
| 29 ene 2024 | 7.72 | 7.81 | 7.64 | 7.78 | 7.78 | 2,193,800 |
| 26 ene 2024 | 7.65 | 7.70 | 7.63 | 7.65 | 7.65 | 1,238,500 |
| 25 ene 2024 | 7.70 | 7.74 | 7.64 | 7.68 | 7.68 | 1,918,300 |
| 24 ene 2024 | 7.74 | 7.74 | 7.59 | 7.62 | 7.62 | 5,286,400 |
| 23 ene 2024 | 7.53 | 7.59 | 7.51 | 7.59 | 7.59 | 2,792,300 |
| 22 ene 2024 | 7.43 | 7.53 | 7.40 | 7.45 | 7.45 | 2,445,600 |
| 19 ene 2024 | 7.65 | 7.65 | 7.58 | 7.60 | 7.60 | 1,508,600 |
| 18 ene 2024 | 7.59 | 7.67 | 7.57 | 7.65 | 7.65 | 1,599,400 |
| 17 ene 2024 | 7.64 | 7.66 | 7.57 | 7.61 | 7.61 | 3,301,200 |
| 16 ene 2024 | 7.80 | 7.80 | 7.71 | 7.74 | 7.74 | 2,194,400 |
| 12 ene 2024 | 7.89 | 7.95 | 7.77 | 7.82 | 7.82 | 3,487,700 |
| 11 ene 2024 | 7.78 | 7.82 | 7.58 | 7.70 | 7.70 | 7,066,900 |
| 10 ene 2024 | 7.79 | 7.81 | 7.74 | 7.78 | 7.78 | 1,991,200 |
| 09 ene 2024 | 7.88 | 7.90 | 7.78 | 7.79 | 7.79 | 1,755,800 |
| 08 ene 2024 | 7.85 | 7.90 | 7.81 | 7.86 | 7.86 | 1,754,600 |
| 05 ene 2024 | 7.89 | 8.02 | 7.83 | 7.88 | 7.88 | 3,170,200 |
| 04 ene 2024 | 7.75 | 7.85 | 7.72 | 7.83 | 7.83 | 2,102,200 |
| 03 ene 2024 | 7.82 | 7.88 | 7.77 | 7.82 | 7.82 | 3,415,400 |
| 02 ene 2024 | 8.09 | 8.14 | 8.01 | 8.01 | 8.01 | 2,879,700 |
| 29 dic 2023 | 8.01 | 8.15 | 7.98 | 8.08 | 8.08 | 2,879,900 |
| 28 dic 2023 | 8.20 | 8.25 | 8.13 | 8.14 | 8.14 | 3,116,800 |
| 27 dic 2023 | 8.18 | 8.32 | 8.18 | 8.23 | 8.23 | 2,503,300 |
| 26 dic 2023 | 8.14 | 8.25 | 8.14 | 8.23 | 8.23 | 1,806,600 |
| 22 dic 2023 | 8.30 | 8.37 | 8.18 | 8.21 | 8.21 | 2,465,900 |
| 21 dic 2023 | 8.27 | 8.32 | 8.24 | 8.30 | 8.30 | 1,824,800 |
| 20 dic 2023 | 8.27 | 8.30 | 8.18 | 8.21 | 8.21 | 2,188,300 |
| 19 dic 2023 | 8.14 | 8.24 | 8.14 | 8.19 | 8.19 | 1,618,400 |
| 18 dic 2023 | 8.13 | 8.18 | 8.06 | 8.11 | 8.11 | 1,902,700 |
| 15 dic 2023 | 8.21 | 8.21 | 8.10 | 8.14 | 8.14 | 2,479,100 |
| 14 dic 2023 | 8.19 | 8.30 | 8.19 | 8.25 | 8.25 | 4,017,900 |
| *Precio de cierre ajustado para división de acciones.** Precio de cierre ajustado por divisiones de acciones y distribuciones de dividendos y/o ganancias de capital. | ||||||
Cargando más datos...
© 2024 Yahoo. Todos los derechos reservados.