La bourse est fermée

iShares Silver Trust (SLV)

NYSEArca - NYSEArca Prix différé. Devise en USD
Ajouter à la liste dynamique
25,47+0,10 (+0,39 %)
À la clôture : 4:00PM EDT
Afficher:
Cours historiques
Fréquence:
Quotidiennement
Devise en USD
DateOuvertureÉlevéFaibleClôture*Cours de clôture ajusté**Volume
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 844 800
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 685 800
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 582 200
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 856 600
18 mars 202124,0024,4723,9924,1024,1040 297 600
17 mars 202124,1224,6324,0424,4224,4245 573 000
16 mars 202124,0724,2823,9824,1024,1019 937 400
15 mars 202124,2724,4124,1324,3324,3321 915 600
12 mars 202123,6424,0823,5724,0324,0323 401 200
11 mars 202124,1824,3323,9824,2524,2523 573 200
10 mars 202124,1824,3524,0324,3224,3220 292 000
09 mars 202124,0424,2724,0124,0524,0528 963 700
08 mars 202123,4323,5723,2823,3223,3218 674 800
05 mars 202123,5923,5923,0523,3623,3630 552 900
04 mars 202124,1124,4323,2723,5623,5663 812 400
03 mars 202124,3124,6123,9924,2824,2841 674 500
02 mars 202124,5024,9924,4424,8024,8029 077 800
01 mars 202124,9625,0424,5524,6024,6035 280 700
26 févr. 202125,0025,0124,2724,6624,6654 574 700
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
26 janv. 202123,6523,8323,5523,6523,6513 923 900
25 janv. 202123,8423,8923,3723,5523,5522 030 500
22 janv. 202123,5223,7823,3823,6623,6619 320 600
21 janv. 202124,0124,2123,8424,1524,1519 571 500
20 janv. 202123,6524,0523,6224,0124,0126 653 500
19 janv. 202123,4823,5223,2223,3823,3826 077 100
15 janv. 202123,1723,3622,8422,9522,9541 576 400
14 janv. 202123,6124,0723,5923,7123,7135 838 300
13 janv. 202123,5823,7423,3823,4423,4423 619 500
12 janv. 202123,5523,8323,3823,7223,7228 423 100
11 janv. 202122,9523,4922,9223,2123,2142 339 700
08 janv. 202124,7324,7622,7423,5123,51107 226 800
07 janv. 202125,2225,3725,0525,2625,2627 335 800
06 janv. 202125,3425,4024,7225,3425,3454 978 700
05 janv. 202125,4625,7425,2825,6725,6732 882 000
04 janv. 202125,5425,6124,8725,3525,3554 026 000
31 déc. 202024,6124,7324,3724,5724,5724 639 700
30 déc. 202024,4224,7724,3724,7624,7618 836 200
29 déc. 202024,3624,5324,1124,3924,3923 871 500
28 déc. 202024,6724,8424,3724,4324,4329 575 600
24 déc. 202023,7224,0323,6823,9623,9610 558 600
23 déc. 202023,7023,9823,6823,8023,8024 702 500
22 déc. 202024,0224,1323,3123,4323,4341 845 300
21 déc. 202024,1224,5024,1024,3824,3844 728 900
18 déc. 202024,0224,1323,8723,9623,9629 676 300
17 déc. 202024,0924,2723,9524,1524,1539 546 200
16 déc. 202023,2223,6522,9623,6223,6245 978 800
15 déc. 202022,6622,8322,6022,8022,8017 245 200
14 déc. 202022,3522,5322,1222,1622,1616 111 100
*Cours de clôture ajusté en fonction des fractionnements.**Cours de clôture ajusté en fonction des dividendes et des fractionnements.
Chargement de données supplémentaires...