Registration Strip Icon for alerts Registrati per avvisi in tempo reale, portafoglio personalizzato e movimenti di mercato.

Ishs Silver $

ISLN
27,9825
0,1725 (0,62%)
17 Giu 2024 - Chiuso
Dati in Delay di 15 minuti
Borsa: Londra
Tipo: Exchange Traded Fund (ETF)
Valuta: USD

Serie storiche

Data Chiusura Var. Var. (%) Apertura Max Min Volume
17 Giu 2024 27,9825 0,17 0,62% 27,80 28,2463 27,7563 10.742
14 Giu 2024 27,81 0,11 0,41% 27,7875 28,18 27,6375 15.987
13 Giu 2024 27,6963 -1,05 -3,65% 28,04 28,2375 27,5988 35.691
12 Giu 2024 28,745 0,92 3,32% 28,07 28,9413 27,9675 442.704
11 Giu 2024 27,8213 -0,48 -1,69% 27,855 28,27 27,7263 63.887
10 Giu 2024 28,2988 0,25 0,88% 28,23 28,4875 28,0925 717.155
07 Giu 2024 28,0525 -1,69 -5,67% 29,87 29,9525 27,9713 61.427
06 Giu 2024 29,7388 1,24 4,36% 29,05 29,7388 28,6963 36.967
05 Giu 2024 28,4963 0,19 0,67% 28,2325 28,6075 28,0713 842.726
04 Giu 2024 28,3075 -0,79 -2,71% 29,3025 29,3025 28,0763 161.556
03 Giu 2024 29,095 0,10 0,35% 28,8525 29,6175 28,755 48.584
31 Mag 2024 28,9925 -0,98 -3,28% 29,805 30,4375 28,9925 40.657
30 Mag 2024 29,975 -0,64 -2,08% 30,04 30,43 29,7675 734.903
29 Mag 2024 30,6113 0,14 0,46% 30,8375 30,8588 30,1438 831.011
28 Mag 2024 30,47 1,42 4,87% 30,06 30,84 29,9638 34.349
24 Mag 2024 29,0538 0,10 0,33% 29,095 29,3163 28,9375 23.203
23 Mag 2024 28,9588 -1,00 -3,35% 29,0725 29,58 28,8163 30.229
22 Mag 2024 29,9625 -0,74 -2,41% 30,4525 30,5413 29,7288 40.346
21 Mag 2024 30,7038 0,15 0,50% 30,06 30,865 30,02 51.996
20 Mag 2024 30,5525 1,30 4,43% 30,3725 30,6863 29,5875 118.928
17 Mag 2024 29,2575 0,94 3,32% 28,385 29,4913 28,2688 28.435
16 Mag 2024 28,3163 0,22 0,79% 28,17 28,4425 28,0025 34.450
15 Mag 2024 28,095 0,86 3,16% 27,3525 28,14 27,26 1.568.537
14 Mag 2024 27,2338 0,40 1,47% 27,04 27,4813 26,8225 134.008
13 Mag 2024 26,8388 -0,15 -0,54% 26,84 27,175 26,765 18.528
10 Mag 2024 26,985 0,10 0,36% 27,3525 27,5425 26,7538 42.765
09 Mag 2024 26,8888 0,65 2,49% 26,3875 26,9575 26,3038 29.725
08 Mag 2024 26,2363 0,12 0,46% 26,1275 26,295 25,7663 216.707
07 Mag 2024 26,115 0,99 3,92% 26,0675 26,315 25,9513 109.632
03 Mag 2024 25,1288 -0,32 -1,24% 25,3625 25,9875 24,9313 73.115
02 Mag 2024 25,4438 0,06 0,25% 25,3775 25,7188 24,8688 79.371
01 Mag 2024 25,38 0,11 0,43% 25,2775 25,8113 25,1725 19.813
30 Apr 2024 25,2725 -0,76 -2,91% 25,64 25,6625 25,1138 72.950
29 Apr 2024 26,0288 0,07 0,27% 25,9825 26,2538 25,8088 36.468
26 Apr 2024 25,9588 -0,16 -0,63% 26,4625 26,5488 25,8563 20.459
25 Apr 2024 26,1225 0,01 0,05% 26,095 26,4288 25,8763 19.486
24 Apr 2024 26,1088 0,06 0,22% 26,16 26,21 25,8238 26.710
23 Apr 2024 26,0513 -0,05 -0,18% 25,6525 26,2063 25,4875 26.260
22 Apr 2024 26,0975 -1,14 -4,19% 26,5375 26,6838 25,8713 47.146
19 Apr 2024 27,2375 0,07 0,24% 27,1875 27,4075 26,8038 1.134.053
18 Apr 2024 27,1713 -0,15 -0,55% 27,2875 27,435 26,915 44.771
17 Apr 2024 27,3225 0,39 1,45% 27,1325 27,5375 27,0088 67.087
16 Apr 2024 26,9325 -0,42 -1,54% 27,1525 27,2688 26,685 43.310
15 Apr 2024 27,3538 -0,32 -1,15% 27,2175 27,575 26,8188 219.492
12 Apr 2024 27,6725 1,06 3,97% 27,79 28,48 27,635 1.594.305
11 Apr 2024 26,6163 -0,23 -0,87% 26,655 26,985 26,5325 34.233
10 Apr 2024 26,85 0,29 1,09% 26,93 27,2763 26,325 458.004
09 Apr 2024 26,56 0,00 -0,01% 26,62 27,0788 26,515 87.136
08 Apr 2024 26,5638 0,48 1,83% 26,5475 26,695 26,0288 85.034
05 Apr 2024 26,0875 0,14 0,55% 25,555 26,2663 25,20 190.180
04 Apr 2024 25,9438 0,41 1,60% 25,785 25,965 25,5763 98.881
03 Apr 2024 25,5363 0,93 3,80% 25,1725 25,6975 24,9913 64.491
02 Apr 2024 24,6025 0,86 3,64% 24,2825 24,7638 24,2088 103.567
28 Mar 2024 23,7375 0,26 1,12% 23,42 23,825 23,3175 118.633
27 Mar 2024 23,475 0,10 0,42% 23,4175 23,575 23,3288 18.608
26 Mar 2024 23,3775 -0,24 -1,03% 23,4675 23,8138 23,295 15.274
25 Mar 2024 23,62 0,00 0,00% 23,6025 23,7575 23,5675 52.064
22 Mar 2024 23,62 -0,04 -0,17% 23,4675 23,8475 23,43 27.944
21 Mar 2024 23,66 -0,14 -0,60% 24,4975 24,5175 23,5513 99.576
20 Mar 2024 23,8038 -0,03 -0,10% 23,80 23,9913 23,6575 27.984

La tua Cronologia

Delayed Upgrade Clock

Accedendo ai servizi offerti da ADVFN, ne si accettano le condizioni generali Termini & Condizioni

ADVFN Network