Dati storici Abrdn Silver ETF - SIVR

Download dati
CSV Giornaliero CSV Intraday

Periodo †	Apert.	Max	Min	VWAP	Med. Vol. Giorn.	Var	%
1 Sett.	29,42	30,915	29,18	30,00	811.056	1,49	5,05%
1 Mese	28,93	30,915	28,18	29,37	598.499	1,98	6,83%
3 Mesi	29,58	30,915	27,4502	29,17	699.164	1,33	4,48%
6 Mesi	25,80	33,31	25,405	29,30	786.043	5,11	19,79%
1 Anno	21,37	33,31	21,0463	27,71	1.001.148	9,54	44,62%
3 Anni	22,04	33,31	16,89	24,31	816.747	8,87	40,22%
5 Anni	17,08	33,31	11,30	23,99	768.577	13,83	80,94%

Data	Chiusura	Var.	Var. (%)	Apertura	Max	Min	Volume
06 Feb 2025	30,78	0,14	0,46%	30,78	31,055	30,73	617.317
05 Feb 2025	30,64	0,61	2,03%	30,52	30,895	30,44	673.451
04 Feb 2025	30,03	0,17	0,57%	30,00	30,23	29,56	1.482.613
01 Feb 2025	29,86	-0,25	-0,83%	30,16	30,22	29,75	672.318
31 Gen 2025	30,11	0,78	2,66%	30,03	30,2899	29,90	583.007
30 Gen 2025	29,33	0,43	1,49%	29,42	29,57	29,18	643.893
29 Gen 2025	28,90	0,09	0,31%	28,86	29,10	28,7088	1.070.670
28 Gen 2025	28,81	-0,41	-1,40%	28,84	29,06	28,368	454.179
25 Gen 2025	29,22	-0,18	-0,61%	29,29	29,425	29,15	371.110
24 Gen 2025	29,40	0,00	0,00%	29,40	29,40	29,40	0
23 Gen 2025	29,40	0,04	0,14%	29,30	29,50	29,19	395.603
22 Gen 2025	29,36	0,42	1,45%	29,27	29,429	29,20	418.663
18 Gen 2025	28,94	-0,41	-1,40%	28,83	29,09	28,7619	409.421
17 Gen 2025	29,35	0,05	0,17%	29,33	29,55	29,2445	391.348
16 Gen 2025	29,30	0,78	2,73%	29,02	29,325	28,80	625.682
15 Gen 2025	28,52	0,26	0,92%	28,31	28,61	28,31	380.188
14 Gen 2025	28,26	-0,65	-2,25%	28,30	28,49	28,18	589.427
11 Gen 2025	28,91	0,17	0,59%	29,26	29,2616	28,88	519.721
09 Gen 2025	28,74	0,08	0,28%	28,93	28,98	28,45	493.188
08 Gen 2025	28,66	0,11	0,39%	28,97	28,99	28,64	629.444
07 Gen 2025	28,55	0,29	1,03%	28,42	28,80	28,38	396.553