La bourse est fermée

iShares Silver Trust (SLV)

NYSEArca - NYSEArca Prix différé. Devise en USD
Ajouter à la liste dynamique
22,75+0,24 (+1,07 %)
À la clôture : 04:00PM EDT
22,87 +0,12 (+0,53 %)
Échanges après Bourse : 07:59PM EDT
Durée:
28 mars 2023 - 28 mars 2024
Afficher:
Cours historiques
Fréquence:
Quotidiennement
Devise en USDTélécharger
DateOuvertureÉlevéFaibleClôture*Cours de clôture ajusté**Volume
28 mars 202422,4822,8022,4222,7522,7529 089 300
27 mars 202422,3422,5622,3422,5122,5112 551 800
26 mars 202422,6122,6222,2922,3422,3418 183 600
25 mars 202422,6022,7322,5522,5822,5810 066 700
22 mars 202422,6522,8222,5222,5622,5617 176 200
21 mars 202423,1423,1622,5322,6522,6531 163 600
20 mars 202422,7123,4522,7023,2923,2931 945 100
19 mars 202422,7922,8422,6222,7922,7913 406 900
18 mars 202423,1323,1322,8522,9122,9111 920 400
15 mars 202423,0523,2822,9723,0323,0328 070 600
14 mars 202422,9122,9422,6222,7322,7314 705 300
13 mars 202422,3122,8822,2622,7922,7927 121 500
12 mars 202422,2122,2221,9722,0922,0916 339 600
11 mars 202422,3322,4422,2422,3522,3515 364 500
08 mars 202422,2322,4522,1222,2322,2327 229 400
07 mars 202422,1422,4122,1222,2422,2418 890 500
06 mars 202421,8622,2321,8622,1022,1031 037 700
05 mars 202421,9622,0621,6421,6721,6722 277 000
04 mars 202421,4321,9021,3921,8621,8626 016 600
01 mars 202420,8021,2820,6421,1721,1723 557 900
29 févr. 202420,7520,7920,6220,7320,7310 459 600
28 févr. 202420,5120,5620,4520,5520,558 303 800
27 févr. 202420,7220,7420,5120,5720,5710 175 100
26 févr. 202420,6120,6920,5420,6220,6214 409 300
23 févr. 202420,8021,0420,6920,9920,9915 186 500
22 févr. 202420,9220,9720,8020,8220,8216 728 600
21 févr. 202421,0921,1020,8220,9620,969 415 500
20 févr. 202421,1721,1921,0321,0721,079 047 200
16 févr. 202421,0721,5020,9121,3921,3920 244 800
15 févr. 202420,8421,0820,8320,9420,9426 720 400
14 févr. 202420,2320,5520,2120,4420,4413 085 100
13 févr. 202420,4320,4420,1120,2020,2022 824 200
12 févr. 202420,6320,8420,6020,7620,7611 006 500
09 févr. 202420,5620,7220,4620,6820,6810 620 900
08 févr. 202420,4420,7120,3820,6520,6516 547 600
07 févr. 202420,4320,5420,3220,3320,3312 084 100
06 févr. 202420,4320,5820,3920,5120,519 007 500
05 févr. 202420,4420,5520,3820,4720,4716 531 700
02 févr. 202420,6120,7920,5020,7520,7524 322 300
01 févr. 202420,9421,2820,8821,2121,2128 714 400
31 janv. 202421,2021,3520,8420,9120,9119 870 400
30 janv. 202421,2921,3320,9921,1921,1910 734 400
29 janv. 202421,0321,2520,8421,2121,2114 309 400
26 janv. 202420,8120,9220,7720,8620,867 980 600
25 janv. 202420,9521,0720,7920,9420,9415 755 400
24 janv. 202420,9821,0020,7020,7120,7124 238 800
23 janv. 202420,4420,5620,4020,5320,5313 096 700
22 janv. 202420,1220,4120,0720,2220,2218 292 200
19 janv. 202420,7720,7720,5620,6720,6712 570 200
18 janv. 202420,5620,8420,5420,8120,8110 585 900
17 janv. 202420,7820,8020,6120,6520,6518 249 100
16 janv. 202421,1421,1720,9220,9620,9616 953 000
12 janv. 202421,3921,5421,1121,1921,1918 903 600
11 janv. 202420,9721,0720,5720,8220,8221 816 100
10 janv. 202420,9321,0220,8520,9420,9412 093 700
09 janv. 202421,2221,2520,9621,0021,0010 772 300
08 janv. 202421,0721,2521,0021,1321,139 527 900
05 janv. 202421,1521,5321,0321,2121,2121 396 300
04 janv. 202420,9221,1020,7721,0821,0811 972 000
03 janv. 202421,0821,2220,9121,0621,0626 373 800
02 janv. 202421,8921,9921,6421,6521,6513 277 800
29 déc. 202321,6221,9521,5621,7821,7813 151 200
28 déc. 202322,1722,2521,9621,9921,9911 257 800
27 déc. 202322,1022,4022,0922,2322,2313 898 400
26 déc. 202322,2122,2222,0422,2022,2011 861 700
22 déc. 202322,4122,5322,0522,1222,1217 222 200
21 déc. 202322,2822,4222,2022,3122,3117 063 600
20 déc. 202322,2622,3122,0422,0422,0412 523 600
19 déc. 202321,9122,1321,8922,0322,0312 752 700
18 déc. 202321,8821,8821,6621,8021,8012 927 400
15 déc. 202321,9822,0321,7521,8321,8312 013 400
14 déc. 202321,9922,1821,9922,1522,1521 384 100
13 déc. 202320,7521,7820,6121,7721,7735 068 000
12 déc. 202320,9720,9820,7820,8420,8412 118 700
11 déc. 202320,9721,0020,8120,9120,9122 883 700
08 déc. 202321,3521,5621,0221,1021,1028 718 900
07 déc. 202321,8921,9121,6021,7921,7916 758 500
06 déc. 202322,1722,2021,8721,9321,9313 374 500
05 déc. 202322,2822,3821,9522,1222,1227 205 100
04 déc. 202322,7522,9222,3622,4622,4630 668 300
01 déc. 202323,0923,3723,0523,3323,3322 098 300
30 nov. 202322,9723,1522,8523,1323,1314 364 300
29 nov. 202322,9623,1322,8222,8822,8816 675 200
28 nov. 202322,6822,9222,5922,9222,9217 064 400
27 nov. 202322,6722,7122,5022,5622,5619 785 600
24 nov. 202322,0222,2922,0022,2722,2710 803 300
22 nov. 202321,7021,8221,5721,6721,6711 143 900
21 nov. 202321,8822,0021,7421,7721,7715 213 000
20 nov. 202321,4221,6121,3821,4821,489 559 600
17 nov. 202321,7921,8621,6821,7521,7512 296 000
16 nov. 202321,8822,0621,7321,7621,7620 259 200
15 nov. 202321,3621,5221,2421,4521,4518 585 600
14 nov. 202320,9221,2420,8721,1721,1721 723 900
13 nov. 202320,1820,4920,1020,4320,4311 091 100
10 nov. 202320,5520,6020,3420,3420,3414 049 800
09 nov. 202320,7521,0720,6520,6920,6918 732 000
08 nov. 202320,8120,9420,6220,6520,6514 361 200
07 nov. 202320,7320,7620,5720,7320,7316 082 200
06 nov. 202321,2221,2321,0721,0821,0810 278 200
03 nov. 202321,0321,3520,9921,2221,2221 254 500
*Cours de clôture ajusté en fonction des fractionnements.**Cours de clôture ajusté pour les fractionnements et les distributions de dividendes et/ou de plus-values.
Chargement de données supplémentaires...