U.S. markets closed

Silver Dec 22 (SI=F)

COMEX - COMEX Precio retrasado. Divisa en USD.
Añadir a la lista de seguimiento
18.86+0.15 (+0.79%)
A partir del 09:01PM EDT. Mercado abierto.
Periodo de tiempo:
29 sept 2021 - 29 sept 2022
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en USD
FechaAbrirAltoBajoCierre*Cierre ajustado**Volumen
29 sept 202218.8118.9018.7918.8618.861,615
28 sept 202218.4818.8018.4718.8018.8036
27 sept 202218.5218.5218.2618.2618.2636
26 sept 202218.7318.8518.4118.4118.4194
23 sept 202219.5119.5118.7818.8418.8436
22 sept 202219.3719.5919.3319.5519.55278
21 sept 202219.3819.5819.3319.4119.41136
20 sept 202219.5019.5019.1019.1019.1039
19 sept 202219.2719.2719.2719.2719.272
16 sept 202218.8819.5018.7419.3019.3056
15 sept 202219.5119.5219.0219.1719.1762
14 sept 202219.1819.5319.1819.4719.4747
13 sept 202219.7319.7519.2019.3919.3928
12 sept 202219.3219.8919.3219.7519.75183
09 sept 202218.3518.6718.3518.6618.6646
08 sept 202218.2918.4518.2418.3318.33177
07 sept 202218.1418.2418.1418.1418.1460
06 sept 202218.1018.1017.7917.8017.80100
05 sept 2022------
02 sept 202217.5318.0017.5317.7817.78289
01 sept 202217.7217.7217.3217.5517.55230
31 ago 202218.1618.2417.7017.7617.76618
30 ago 202218.5718.5818.1218.1618.165,841
29 ago 202218.5218.5618.5218.5618.5633,392
26 ago 202219.3119.3118.7418.7418.742
25 ago 202219.0519.1119.0319.1119.112
24 ago 202218.8319.0418.8218.9018.9029
23 ago 202218.8919.1018.7019.0119.0164
22 ago 202218.8418.9218.8018.8718.8742
19 ago 202219.1319.1319.0619.0619.069
18 ago 202219.7219.7319.4419.4519.457
17 ago 202220.0820.0919.6519.7119.7112
16 ago 202219.9520.1019.9520.0720.0721
15 ago 202220.2520.2520.2520.2520.2512
12 ago 202220.6820.6820.6820.6820.687
11 ago 202220.4220.4720.3320.3320.3310
10 ago 202220.5220.7220.5220.7220.7218
09 ago 202220.6220.6620.4620.4620.4628
08 ago 202220.5920.5920.5920.5920.59-
05 ago 202220.1420.1419.8219.8219.8210
04 ago 202219.9920.1019.9620.1020.1027
03 ago 202219.8820.0219.7819.8619.8667
02 ago 202220.1020.4019.9420.1020.1022
01 ago 202220.2820.4020.1820.3220.3237
29 jul 202219.9920.2919.9920.1620.1613
28 jul 202219.0219.9419.0219.8319.83181
27 jul 202218.5018.5518.4918.5518.55239
26 jul 202218.4718.5718.3318.4918.49148
25 jul 202218.4118.6018.1818.2918.29399
22 jul 202218.7118.7518.4918.5818.58125
21 jul 202218.5618.7218.1118.6918.69144
20 jul 202218.6618.9418.6018.6418.64305
19 jul 202218.6118.7118.5218.6718.67101
18 jul 202218.8118.8318.5918.7918.7915
15 jul 202218.2318.5618.2318.5518.55218
14 jul 202219.1019.1018.0018.1718.17382
13 jul 202218.8119.1718.7819.1419.14261
12 jul 202218.8018.9018.7718.9018.90214
11 jul 202219.1719.1719.0419.0719.0733
08 jul 202219.0019.2219.0019.1719.1799
07 jul 202219.1019.3619.0919.1219.12103
06 jul 202219.1919.1918.8419.0819.08159
05 jul 202219.8120.0719.0419.0519.05205
04 jul 2022------
01 jul 202220.1720.1819.2619.6019.60630
30 jun 202220.6720.7020.1520.2820.28643
29 jun 202220.8121.0020.5520.6720.675,690
28 jun 202221.1721.1820.8020.8020.8042,010
27 jun 202221.3021.3321.1521.1621.1615
24 jun 202220.9721.1720.9521.1221.1241
23 jun 202221.3821.3821.0321.0321.037
22 jun 202221.5921.5921.4021.4121.4112
21 jun 202221.8021.8021.7521.7521.757
20 jun 2022------
17 jun 202221.8721.8821.5721.5721.5717
16 jun 202221.6921.9221.3821.8721.8738
15 jun 202220.9921.4720.9921.4021.4027
14 jun 202221.0221.0620.9120.9420.9421
13 jun 202221.6521.6521.0621.2421.2461
10 jun 202221.7021.9221.7021.9121.9113
09 jun 202222.0622.0721.7321.8021.8017
08 jun 202221.9922.0921.9922.0722.0733
07 jun 202222.0222.1622.0222.1622.163
06 jun 202222.0722.0722.0722.0722.073
03 jun 202222.4122.4121.8921.8921.8933
02 jun 202221.8322.3321.8322.2522.2523
01 jun 202221.5021.8821.4921.8821.8830
31 may 202221.6021.6721.6021.6521.6546
30 may 2022------
27 may 202222.0122.4022.0122.0622.06105
26 may 202221.9421.9421.9421.9421.94206
25 may 202221.8621.9721.8321.8621.8697
24 may 202222.0622.0722.0322.0622.06101
23 may 202221.8322.2021.7221.7221.72373
20 may 202221.6721.6721.6721.6721.6723
19 may 202221.4321.9021.4221.9021.90100
18 may 202221.6721.6721.3921.5321.53107
17 may 202221.6621.7421.5621.7421.74197
16 may 202221.0921.6021.0821.5321.53211
13 may 202220.6421.1120.6420.9820.9835
*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...