Dati storici Abrdn Silver ETF - SIVR

Download dati
CSV Giornaliero CSV Intraday

Periodo †	Apert.	Max	Min	VWAP	Med. Vol. Giorn.	Var	%
1 Sett.	26,37	26,39	25,03	25,58	1.259.121	-0,87	-3,30%
1 Mese	25,63	28,50	25,03	26,62	1.916.859	-0,13	-0,51%
3 Mesi	21,52	28,50	21,0463	25,06	1.321.458	3,98	18,49%
6 Mesi	21,98	28,50	21,00	24,02	1.017.221	3,52	16,01%
1 Anno	24,35	28,50	19,83	23,40	796.117	1,15	4,72%
3 Anni	25,59	28,50	16,89	22,74	734.288	-0,09	-0,35%
5 Anni	14,37	29,06	11,30	22,67	658.482	11,13	77,45%

Data	Chiusura	Var.	Var. (%)	Apertura	Max	Min	Volume
03 Mag 2024	25,50	0,09	0,35%	25,07	25,60	25,03	1.154.109
02 Mag 2024	25,41	0,24	0,95%	25,27	25,79	25,22	1.543.036
01 Mag 2024	25,17	-0,83	-3,19%	25,39	25,5099	25,14	1.462.329
30 Apr 2024	26,00	-0,05	-0,19%	26,06	26,24	25,84	879.182
27 Apr 2024	26,05	-0,17	-0,65%	26,37	26,39	25,92	1.256.193
26 Apr 2024	26,22	0,16	0,61%	26,02	26,38	25,965	1.339.734
25 Apr 2024	26,06	-0,08	-0,31%	26,05	26,21	25,94	723.707
24 Apr 2024	26,14	0,07	0,27%	25,82	26,20	25,78	1.842.017
23 Apr 2024	26,07	-1,37	-4,99%	26,10	26,36	25,94	1.896.534
20 Apr 2024	27,44	0,39	1,44%	27,14	27,54	27,11	2.007.700
19 Apr 2024	27,05	-0,01	-0,04%	27,33	27,37	26,94	2.003.673
18 Apr 2024	27,06	0,05	0,19%	27,35	27,56	26,91	2.743.756
17 Apr 2024	27,01	-0,63	-2,28%	27,30	27,30	26,74	2.423.479
16 Apr 2024	27,64	0,82	3,06%	27,44	27,6411	26,89	3.190.933
13 Apr 2024	26,82	-0,40	-1,47%	28,05	28,50	26,72	3.845.247
12 Apr 2024	27,22	0,61	2,29%	26,90	27,24	26,57	1.396.392
11 Apr 2024	26,61	-0,31	-1,15%	26,50	27,29	26,43	2.600.253
10 Apr 2024	26,92	0,33	1,24%	26,95	27,10	26,43	2.201.088
09 Apr 2024	26,59	0,40	1,53%	26,54	26,6699	26,06	1.404.046
06 Apr 2024	26,19	0,54	2,11%	25,63	26,31	25,55	1.835.944
05 Apr 2024	25,65	-0,23	-0,89%	25,73	26,1099	25,53	3.403.156
04 Apr 2024	25,88	0,92	3,69%	25,39	25,90	25,291	2.428.312