Dati storici Abrdn Silver ETF - SIVR

Download dati
CSV Giornaliero CSV Intraday

Periodo †	Apert.	Max	Min	VWAP	Med. Vol. Giorn.	Var	%
1 Sett.	30,64	31,71	30,46	31,02	673.842	1,01	3,30%
1 Mese	30,63	31,75	29,4001	30,75	614.670	1,02	3,33%
3 Mesi	28,90	31,75	27,4502	29,68	599.440	2,75	9,52%
6 Mesi	27,89	33,31	27,4502	30,02	757.683	3,76	13,48%
1 Anno	23,23	33,31	22,98	28,33	985.389	8,42	36,25%
3 Anni	24,35	33,31	16,89	24,47	801.217	7,30	29,98%
5 Anni	15,59	33,31	11,30	24,13	775.960	16,06	103,02%

Data	Chiusura	Var.	Var. (%)	Apertura	Max	Min	Volume
12 Mar 2025	31,68	0,28	0,89%	31,47	31,79	31,40	540.230
11 Mar 2025	31,40	0,94	3,09%	31,02	31,47	30,995	623.035
10 Mar 2025	30,46	-0,55	-1,77%	30,96	30,99	30,46	750.521
08 Mar 2025	31,01	-0,09	-0,29%	30,77	31,0954	30,635	619.640
07 Mar 2025	31,10	-0,12	-0,38%	30,93	31,26	30,90	651.319
06 Mar 2025	31,22	0,82	2,70%	30,64	31,225	30,59	724.695
05 Mar 2025	30,40	0,29	0,96%	30,44	30,5499	30,02	596.111
04 Mar 2025	30,11	0,43	1,45%	30,20	30,38	30,05	584.436
01 Mar 2025	29,68	-0,11	-0,37%	29,55	29,77	29,4001	440.465
28 Feb 2025	29,79	-0,56	-1,85%	30,30	30,36	29,75	522.983
27 Feb 2025	30,35	0,13	0,43%	30,17	30,49	30,05	442.939
26 Feb 2025	30,22	-0,61	-1,98%	30,58	30,72	29,86	725.091
25 Feb 2025	30,83	-0,20	-0,64%	31,02	31,045	30,62	672.574
22 Feb 2025	31,03	-0,43	-1,37%	31,52	31,52	31,01	514.483
21 Feb 2025	31,46	0,19	0,61%	31,43	31,59	31,33	438.801
20 Feb 2025	31,27	-0,05	-0,16%	31,19	31,28	30,97	575.904
19 Feb 2025	31,32	0,61	1,99%	31,05	31,40	30,995	539.292
15 Feb 2025	30,71	-0,18	-0,58%	31,71	31,75	30,605	1.172.433
14 Feb 2025	30,89	0,13	0,42%	30,60	30,9099	30,54	653.630