La bourse est fermée

iShares Silver Trust (SLV)

NYSEArca - NYSEArca Prix différé. Devise en USD
Ajouter à la liste dynamique
23,88-0,17 (-0,71 %)
À la clôture : 4:00PM EDT
23,91 0,03 (0,13 %)
Échanges après Bourse : 05:59PM EDT
Afficher:
Cours historiques
Fréquence:
Quotidiennement
Devise en USD
DateOuvertureÉlevéFaibleClôture*Cours de clôture ajusté**Volume
18 juin 202124,0924,2223,8723,8823,8833 824 863
17 juin 202124,3624,4723,8924,0524,0574 156 200
16 juin 202125,7225,8125,2525,2625,2640 899 400
15 juin 202125,6825,7125,4125,6525,6518 546 700
14 juin 202125,5925,9925,5625,8425,8422 004 400
11 juin 202126,1426,2125,8725,8725,8724 814 700
10 juin 202125,7426,0125,6625,9725,9724 057 200
09 juin 202125,8325,9725,7225,7825,7821 620 900
08 juin 202125,7225,8025,5125,6125,6123 460 100
07 juin 202125,8025,9325,7225,9025,9017 188 700
04 juin 202125,7225,8325,7025,7825,7819 034 400
03 juin 202125,4425,4925,0725,4625,4631 455 700
02 juin 202125,9626,1525,8926,1526,1514 522 800
01 juin 202126,3826,4325,8325,8425,8426 118 400
28 mai 202125,6325,9525,6225,9025,9022 529 800
27 mai 202125,6725,8725,5325,8525,8518 584 800
26 mai 202125,8725,9625,6025,6725,6723 720 300
25 mai 202125,5326,0125,5125,9925,9924 282 100
24 mai 202125,7325,8925,6525,7525,7515 601 800
21 mai 202125,9825,9925,2325,5325,5331 146 300
20 mai 202125,8125,9825,6525,7925,7920 364 600
19 mai 202125,6926,2025,4925,7325,7343 585 700
18 mai 202126,3726,3925,9826,1526,1528 338 900
17 mai 202125,5626,2525,5526,1926,1941 874 700
14 mai 202125,3925,5025,2925,4625,4622 922 300
13 mai 202124,9725,1924,9225,1625,1625 131 000
12 mai 202125,4025,5725,0525,0925,0935 338 100
11 mai 202125,2325,6725,1925,6725,6723 444 100
10 mai 202125,8025,8725,2625,3525,3528 424 200
07 mai 202125,2825,5025,1725,4725,4725 350 500
06 mai 202124,9025,4824,9025,3725,3732 473 600
05 mai 202124,5024,6024,4724,5724,577 161 100
04 mai 202125,0025,1624,2124,5724,5737 719 400
03 mai 202124,6125,0524,5124,9624,9636 331 500
30 avr. 202124,2124,2723,9524,0124,0116 799 500
29 avr. 202124,2224,2723,8624,2524,2523 251 500
28 avr. 202124,1024,4023,9724,4024,4020 534 500
27 avr. 202124,4524,5324,3524,3924,3912 866 200
26 avr. 202124,3324,3324,1824,3024,3011 054 500
23 avr. 202124,3324,3923,9824,1424,1418 439 900
22 avr. 202124,4324,4724,1124,2124,2125 916 400
21 avr. 202124,1524,7424,1224,7024,7032 992 900
20 avr. 202123,9024,2223,9023,9623,9620 911 600
19 avr. 202123,9324,0523,7923,9823,9816 333 300
16 avr. 202124,2024,2224,0624,0924,0920 854 500
15 avr. 202123,7824,1323,7624,0324,0329 376 600
14 avr. 202123,4323,6523,4323,5923,5911 107 100
13 avr. 202123,5123,6623,4723,5123,5118 876 600
12 avr. 202123,2823,3222,9323,0423,0422 788 400
09 avr. 202123,2923,4923,2523,4123,4115 692 800
08 avr. 202123,6823,7823,5823,6223,6216 756 100
07 avr. 202123,2523,4723,2023,3323,3312 932 700
06 avr. 202123,2823,4823,2523,3423,3418 963 100
05 avr. 202123,0423,2022,8923,0923,0913 959 600
01 avr. 202122,8723,1522,8023,1523,1521 555 400
31 mars 202122,3122,7622,2622,7022,7024 331 300
30 mars 202122,4422,4922,1322,2622,2631 973 600
29 mars 202123,0923,1422,7022,9122,9127 664 900
26 mars 202123,2023,3123,0923,2323,2314 587 600
25 mars 202123,0823,3823,0323,2923,2929 613 100
24 mars 202123,4723,5123,2223,2423,2418 289 600
23 mars 202123,4923,5423,2123,2223,2228 806 800
22 mars 202123,7923,9623,7123,9423,9423 781 000
19 mars 202124,2624,3824,1224,3124,3122 871 500
18 mars 202124,0024,4723,9924,1024,1040 297 600
17 mars 202124,1224,6324,0424,4224,4245 692 600
16 mars 202124,0724,2823,9824,1024,1019 951 200
15 mars 202124,2724,4124,1324,3324,3321 915 600
12 mars 202123,6424,0823,5724,0324,0323 409 800
11 mars 202124,1824,3323,9824,2524,2523 587 800
10 mars 202124,1824,3524,0324,3224,3220 388 800
09 mars 202124,0424,2724,0124,0524,0529 024 000
08 mars 202123,4323,5723,2823,3223,3218 703 100
05 mars 202123,5923,5923,0523,3623,3630 560 500
04 mars 202124,1124,4323,2723,5623,5663 992 600
03 mars 202124,3124,6123,9924,2824,2841 733 400
02 mars 202124,5024,9924,4424,8024,8029 101 900
01 mars 202124,9625,0424,5524,6024,6035 637 500
26 févr. 202125,0025,0124,2724,6624,6654 587 100
25 févr. 202125,8126,0225,4025,4025,4038 674 000
24 févr. 202125,4825,9725,3725,9425,9424 093 100
23 févr. 202125,8325,8525,2925,7125,7140 191 400
22 févr. 202125,4926,2825,4326,2726,2755 307 700
19 févr. 202125,4225,6225,2025,2625,2639 603 400
18 févr. 202125,2325,3824,9525,0625,0622 250 900
17 févr. 202125,1625,4424,9325,4025,4032 220 600
16 févr. 202125,1625,7025,0525,2625,2645 946 600
12 févr. 202125,1325,4925,0525,3125,3124 872 400
11 févr. 202125,2625,3424,9125,0925,0929 925 500
10 févr. 202125,4425,4624,9125,0725,0736 120 100
09 févr. 202125,5625,6225,1425,2825,2831 182 500
08 févr. 202125,5125,6325,3725,3925,3940 683 200
05 févr. 202124,7425,1424,6524,9524,9533 704 000
04 févr. 202124,3824,5424,0624,4824,4851 529 200
03 févr. 202125,0025,1024,7924,9324,9354 593 300
02 févr. 202125,5425,5524,4124,5424,54124 327 400
01 févr. 202127,7627,9826,1026,7626,76280 615 000
29 janv. 202125,3125,4824,7824,9924,99113 552 000
28 janv. 202124,5325,1023,8324,7224,72152 066 900
27 janv. 202123,3423,6222,9423,4223,4236 774 400
*Cours de clôture ajusté en fonction des fractionnements.**Cours de clôture ajusté en fonction des dividendes et des fractionnements.
Chargement de données supplémentaires...