Yahoo

Correo

U.S. markets open in 8 hours 48 minutes

F S&P 500
5,535.75
+14.25(+0.26%)
F Dow Jones
39,514.00
+45.00(+0.11%)
F Nasdaq
19,992.50
+65.25(+0.33%)
E-mini Russell 2000 Index Futur
2,073.80
+8.80(+0.43%)
Petróleo
81.81
+0.27(+0.33%)
Oro
2,334.40
-5.20(-0.22%)

Xtrackers IE Physical Silver ETC (XSLR.L)

LSE - LSE Precio retrasado. Moneda en USD.

Añadir a la lista de seguimiento

42.02

+0.38

(+0.90%)

Al cierre: 03:53PM BST

Periodo de tiempo:

01 jul 2023 - 01 jul 2024

Mostrar:

Precios históricos

Frecuencia:

A diario

Moneda en USDDescargar

Fecha	Abrir	Alto	Bajo	Cierre*	Cierre ajustado**	Volumen
28 jun 2024	42.17	42.49	41.94	42.02	42.02	45
27 jun 2024	41.51	41.97	41.07	41.65	41.65	182
26 jun 2024	41.42	41.42	41.13	41.51	41.51	30
25 jun 2024	42.46	42.46	42.00	41.71	41.71	45
24 jun 2024	42.52	42.57	41.92	42.53	42.53	44
21 jun 2024	43.70	43.73	42.45	42.60	42.60	503
20 jun 2024	43.50	44.09	43.16	43.82	43.82	224
19 jun 2024	42.47	42.56	42.26	42.52	42.52	90
18 jun 2024	41.90	42.26	41.55	42.09	42.09	169
17 jun 2024	41.90	41.90	41.90	42.19	42.19	-
14 jun 2024	41.41	41.41	41.41	41.81	41.81	-
13 jun 2024	42.10	42.10	41.92	41.64	41.64	-
12 jun 2024	43.01	43.01	42.19	43.21	43.21	102
11 jun 2024	42.11	42.16	42.02	41.81	41.81	528
10 jun 2024	42.57	42.64	42.57	42.54	42.54	-
07 jun 2024	44.66	44.66	43.73	42.16	42.16	1,130
06 jun 2024	43.54	43.55	43.42	44.71	44.71	63
05 jun 2024	42.58	42.58	42.48	42.83	42.83	610
04 jun 2024	43.67	43.67	42.28	42.54	42.54	650
03 jun 2024	43.62	43.62	43.49	43.81	43.81	68
31 may 2024	44.82	45.25	43.77	43.81	43.81	228
30 may 2024	45.22	45.50	44.78	45.06	45.06	110
29 may 2024	46.06	46.15	45.44	46.03	46.03	520
28 may 2024	45.24	46.07	45.15	45.81	45.81	544
24 may 2024	43.90	44.02	43.78	43.68	43.68	42
23 may 2024	43.58	44.23	43.45	43.53	43.53	589
22 may 2024	45.17	45.46	44.74	45.03	45.03	71
21 may 2024	45.28	46.14	41.64	46.17	46.17	994
20 may 2024	45.63	45.94	44.60	45.88	45.88	487
17 may 2024	42.66	44.17	42.66	43.97	43.97	1,583
16 may 2024	42.65	42.65	42.30	42.54	42.54	191
15 may 2024	41.20	42.26	41.10	42.22	42.22	1,739
14 may 2024	40.71	40.96	40.28	40.94	40.94	370
13 may 2024	40.47	40.66	40.47	40.34	40.34	70
10 may 2024	41.28	41.28	40.31	40.57	40.57	1,111
09 may 2024	39.58	39.61	39.58	40.42	40.42	25
08 may 2024	38.80	39.45	38.68	39.44	39.44	273
07 may 2024	39.23	39.23	39.20	39.22	39.22	625
03 may 2024	38.20	38.21	37.66	37.76	37.76	1,012
02 may 2024	37.92	38.38	37.43	38.24	38.24	586
01 may 2024	38.09	38.13	37.87	38.16	38.16	130
30 abr 2024	38.32	39.97	37.79	37.99	37.99	260
29 abr 2024	39.06	39.10	38.92	39.10	39.10	40
26 abr 2024	39.02	39.02	39.02	39.02	39.02	-
25 abr 2024	39.21	39.41	39.00	39.26	39.26	190
24 abr 2024	38.90	39.09	38.90	39.24	39.24	20
23 abr 2024	38.96	41.96	38.60	39.15	39.15	930
22 abr 2024	39.56	39.56	39.46	39.08	39.08	310
19 abr 2024	40.41	40.89	40.41	41.06	41.06	340
18 abr 2024	40.58	40.75	40.54	40.83	40.83	321
17 abr 2024	40.98	40.98	40.96	41.08	41.08	19
16 abr 2024	40.68	41.04	40.57	40.49	40.49	546
15 abr 2024	40.77	41.02	40.57	41.14	41.14	451
12 abr 2024	41.88	41.89	41.88	41.72	41.72	15
11 abr 2024	40.10	40.31	40.10	40.01	40.01	562
10 abr 2024	40.29	40.51	39.75	40.28	40.28	533
09 abr 2024	40.54	40.64	38.11	39.83	39.83	640
08 abr 2024	39.64	39.64	39.28	39.90	39.90	620
05 abr 2024	38.48	38.48	38.33	39.37	39.37	30
04 abr 2024	38.88	38.96	38.51	39.03	39.03	202
03 abr 2024	38.20	38.39	38.20	38.38	38.38	330
02 abr 2024	36.80	36.93	34.74	36.99	36.99	196
28 mar 2024	35.31	35.31	35.31	35.69	35.69	10
27 mar 2024	35.29	35.36	35.24	35.28	35.28	120
26 mar 2024	35.27	35.27	35.06	35.14	35.14	430
25 mar 2024	35.44	35.44	35.44	35.55	35.55	18
22 mar 2024	35.24	35.53	35.24	35.49	35.49	542
21 mar 2024	36.61	36.61	35.61	35.58	35.58	33
20 mar 2024	35.85	35.85	35.78	35.78	35.78	20
19 mar 2024	35.65	35.71	34.50	35.81	35.81	445
18 mar 2024	36.06	36.06	36.06	36.01	36.01	32
15 mar 2024	36.05	36.35	36.02	36.47	36.47	107
14 mar 2024	35.84	35.91	35.84	35.66	35.66	20
13 mar 2024	35.80	35.85	35.80	35.82	35.82	343
12 mar 2024	35.12	35.42	33.93	34.78	34.78	363
11 mar 2024	35.00	35.21	35.00	35.17	35.17	50,040
08 mar 2024	35.27	35.27	35.03	34.87	34.87	9,010
07 mar 2024	34.85	34.85	34.85	35.13	35.13	600
06 mar 2024	34.15	34.15	34.15	34.82	34.82	300
05 mar 2024	34.37	34.37	32.18	34.22	34.22	600
04 mar 2024	33.85	33.85	33.85	34.14	34.14	6
01 mar 2024	32.61	32.67	32.51	33.18	33.18	2,100
29 feb 2024	32.52	32.57	32.52	32.46	32.46	303
28 feb 2024	32.22	32.22	32.22	32.17	32.17	300
27 feb 2024	32.58	32.60	32.48	32.33	32.33	757
26 feb 2024	32.82	32.82	32.34	32.33	32.33	1,800
23 feb 2024	32.52	32.82	32.52	32.82	32.82	1,860
22 feb 2024	33.00	33.00	32.75	32.71	32.71	1,020
21 feb 2024	33.15	33.15	33.15	32.88	32.88	86
20 feb 2024	33.17	33.32	31.96	33.10	33.10	384
19 feb 2024	33.07	33.07	33.00	32.92	32.92	918
16 feb 2024	32.94	32.97	32.94	33.42	33.42	600
15 feb 2024	32.46	32.81	32.46	32.78	32.78	4,781
14 feb 2024	31.55	31.88	31.55	32.19	32.19	314
13 feb 2024	32.98	32.98	31.70	31.74	31.74	1,500
12 feb 2024	32.40	32.58	32.40	32.56	32.56	159
09 feb 2024	32.56	32.61	32.43	32.22	32.22	963
08 feb 2024	32.05	32.36	31.88	32.19	32.19	5,028
07 feb 2024	32.21	32.21	32.21	32.21	32.21	-
06 feb 2024	32.14	32.54	32.14	32.27	32.27	1,193
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...

F S&P 5005,535.75+14.25(+0.26%)

F Dow Jones39,514.00+45.00(+0.11%)

F Nasdaq19,992.50+65.25(+0.33%)

E-mini Russell 2000 Index Futur2,073.80+8.80(+0.43%)

Petróleo81.81+0.27(+0.33%)

Oro2,334.40-5.20(-0.22%)

Xtrackers IE Physical Silver ETC (XSLR.L)

F S&P 500
5,535.75
+14.25(+0.26%)

F Dow Jones
39,514.00
+45.00(+0.11%)

F Nasdaq
19,992.50
+65.25(+0.33%)

E-mini Russell 2000 Index Futur
2,073.80
+8.80(+0.43%)

Petróleo
81.81
+0.27(+0.33%)

Oro
2,334.40
-5.20(-0.22%)