Premium
Abrdn Silver ETF Trust (SIVR)
AMEX
Hot Features
Inscrivez-vous gratuitement pour obtenir des cotations en temps réel, des graphiques interactifs, un flux d'options en direct et plus encore.
| Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -6.9467 | -11.0055449937 | 63.12 | 63.39 | 52.9 | 1676266 | 56.40208611 | SP |
| 4 | -15.9267 | -22.0897364771 | 72.1 | 72.87 | 52.9 | 1439203 | 62.91360714 | SP |
| 12 | -12.9967 | -18.7895041203 | 69.17 | 84.98 | 52.9 | 1749948 | 70.75559848 | SP |
| 26 | -15.0667 | -21.1492139248 | 71.24 | 115.26 | 52.9 | 3540122 | 79.3176727 | SP |
| 52 | 21.4233 | 61.6497841727 | 34.75 | 115.26 | 34.13 | 2601041 | 68.85348737 | SP |
| 156 | 34.3933 | 157.912304867 | 21.78 | 115.26 | 19.83 | 1435803 | 52.34445304 | SP |
| 260 | 30.9433 | 122.644867222 | 25.23 | 115.26 | 16.89 | 1136910 | 44.99628499 | SP |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1782513000 | 56.01 | 1 | 1.82 | 55.59 | 56.62 | 55.14 | 1003369 |
| 1782426600 | 55.01 | 0.59 | 1.08 | 55.4 | 55.89 | 54.135 | 1427426 |
| 1782340200 | 54.42 | -4.16 | -7.10 | 55.66 | 56.66 | 52.9 | 3056289 |
| 1782253800 | 58.58 | -3.35 | -5.41 | 59 | 59.39 | 58.285 | 1269726 |
| 1782167400 | 61.93 | -0.62 | -0.99 | 63.12 | 63.39 | 61.7601 | 954381 |
| 1781821800 | 62.55 | -1.14 | -1.79 | 63.84 | 64.23 | 61.86 | 881053 |
| 1781735400 | 63.69 | -2.91 | -4.37 | 66.79 | 67.98 | 63.5 | 1794906 |
| 1781649000 | 66.599999 | -0.09 | -0.13 | 66.91 | 67.069999 | 65.98 | 502380 |
| 1781562600 | 66.69 | 2.26 | 3.51 | 67.59 | 67.79 | 66.459999 | 933530 |
| 1781303400 | 64.43 | 0.5 | 0.78 | 63.63 | 64.97 | 62.891 | 1181936 |
| 1781217000 | 63.93 | 3.32 | 5.48 | 60.39 | 64.2 | 60.22 | 2016059 |
| 1781130600 | 60.61 | -1.37 | -2.21 | 61.18 | 62.475 | 60.57 | 1772213 |
| 1781044200 | 61.98 | -2.71 | -4.19 | 64.959999 | 65.59 | 61.185 | 3502684 |
| 1780957800 | 64.69 | 0.01 | 0.02 | 65.17 | 65.44 | 64.36 | 1367180 |
| 1780698600 | 64.68 | -5.7 | -8.10 | 67.34 | 67.49 | 64.47 | 2394038 |
| 1780612200 | 70.38 | 0.81 | 1.16 | 70.93 | 71.1 | 69.56 | 635359 |
| 1780525800 | 69.57 | -1.87 | -2.62 | 70.41 | 70.53 | 69.45 | 969884 |
| 1780439400 | 71.44 | 0.34 | 0.48 | 72.19 | 72.51 | 71.05 | 790808 |
| 1780353000 | 71.1 | -0.69 | -0.96 | 70.94 | 71.67 | 70.2 | 1049781 |
| 1780093800 | 71.79 | -0.04 | -0.06 | 72.1 | 72.87 | 70.98 | 847976 |
| 1780007400 | 71.83 | 0.9 | 1.27 | 69.97 | 72.26 | 69.53 | 902480 |
| 1779921000 | 70.93 | -2.29 | -3.13 | 70.3 | 71.33 | 70.285 | 1121546 |
| 1779834600 | 73.22 | 1.4 | 1.95 | 72.53 | 73.25 | 72.09 | 809213 |
| 1779489000 | 71.82 | -1.14 | -1.56 | 72.36 | 72.55 | 71.23 | 1030303 |
| 1779402600 | 72.96 | 0.72 | 1.00 | 71.03 | 73.27 | 70.73 | 1063176 |
| 1779316200 | 72.24 | 1.96 | 2.79 | 71.22 | 72.83 | 70.74 | 2269270 |
| 1779229800 | 70.28 | -3.23 | -4.39 | 70.01 | 71.22 | 69.46 | 1338614 |
| 1779143400 | 73.51 | 0.97 | 1.34 | 73.75 | 74.33 | 72.4 | 1294202 |
| 1778884200 | 72.54 | -6.82 | -8.59 | 73.28 | 73.575 | 72.05 | 4055683 |
| 1778797800 | 79.36 | -4.03 | -4.83 | 81.22 | 81.22 | 79.21 | 1872033 |
| 1778711400 | 83.39 | 0.85 | 1.03 | 82.64 | 84.98 | 82.25 | 2307344 |
| 1778625000 | 82.54 | 0.63 | 0.77 | 80.31 | 82.58 | 78.95 | 2050156 |
| 1778538600 | 81.91 | 5.17 | 6.74 | 80.96 | 81.93 | 80.05 | 3088934 |
| 1778279400 | 76.74 | 1.49 | 1.98 | 77.01 | 77.56 | 75.96 | 1735884 |
| 1778193000 | 75.25 | 1.56 | 2.12 | 77 | 78.09 | 74.82 | 1967825 |
| 1778106600 | 73.69 | 4.42 | 6.38 | 73.1 | 73.97 | 72.98 | 2945207 |
| 1778020200 | 69.27 | -0.01 | -0.01 | 70.14 | 70.31 | 69.2 | 648224 |
| 1777933800 | 69.28 | -2.44 | -3.40 | 69.76 | 70.99 | 68.95 | 2208259 |
| 1777674600 | 71.72 | 1.69 | 2.41 | 71 | 73.17 | 70.95 | 1380767 |
| 1777588200 | 70.03 | 1.89 | 2.77 | 70.03 | 70.17 | 69.22 | 983420 |
| 1777501800 | 68.14 | -1.4 | -2.01 | 68.225 | 68.56 | 67.4 | 1210650 |
| 1777415400 | 69.54 | -2.28 | -3.17 | 69.1 | 69.9 | 68.68 | 1559056 |
| 1777329000 | 71.82 | -0.46 | -0.64 | 71.79 | 72 | 70.98 | 990421 |
| 1777069800 | 72.28 | 0.45 | 0.63 | 71.74 | 72.92 | 71.52 | 2008446 |
| 1776983400 | 71.83 | -2.12 | -2.87 | 72.26 | 72.74 | 70.94 | 1579147 |
| 1776897000 | 73.95 | 1.99 | 2.77 | 74.11 | 74.53 | 73.76 | 1610872 |
| 1776810600 | 71.96 | -3.83 | -5.05 | 74.61 | 75.15 | 71.8 | 2333174 |
| 1776724200 | 75.79 | -1.53 | -1.98 | 76.36 | 76.49 | 75.42 | 1580360 |
| 1776465000 | 77.32 | 2.45 | 3.27 | 77.58 | 78.96 | 77.11 | 2663856 |
| 1776378600 | 74.87 | -0.63 | -0.83 | 75.53 | 75.855 | 74.22 | 1882028 |
| 1776292200 | 75.5 | -0.15 | -0.20 | 75.53 | 76.55 | 74.94 | 2154997 |
| 1776205800 | 75.65 | 3.87 | 5.39 | 73.86 | 75.675 | 73.86 | 2778168 |
| 1776119400 | 71.78 | -0.83 | -1.14 | 70.57 | 72.13 | 69.96 | 1793016 |
| 1775860200 | 72.61 | 0.77 | 1.07 | 72.56 | 73.05 | 72.01 | 1610049 |
| 1775773800 | 71.84 | 0.92 | 1.30 | 71 | 72.85 | 70.56 | 3140883 |
| 1775687400 | 70.92 | 1.67 | 2.41 | 73.25 | 73.4099 | 69.9 | 2933704 |
| 1775601000 | 69.25 | -0.17 | -0.24 | 68.61 | 69.52 | 66.379999 | 3429254 |
| 1775514600 | 69.42 | 0.31 | 0.45 | 69.17 | 69.62 | 68.53 | 2091964 |
| 1775169000 | 69.11 | -2.46 | -3.44 | 66.72 | 69.55 | 66.709999 | 2480344 |
| 1775082600 | 71.57 | -0.04 | -0.06 | 71.34 | 72.37 | 70.8 | 2147007 |
| 1774996200 | 71.61 | 4.91 | 7.36 | 69.15 | 71.63 | 69.04 | 2419766 |
| 1774909800 | 66.7 | 0.04 | 0.06 | 67.75 | 67.87 | 66.209999 | 1647028 |
| 1774650600 | 66.66 | 2.82 | 4.42 | 64.53 | 68.07 | 64.3 | 2307975 |
Les dernières valeurs consultées apparaîtront dans cette boîte, vous permettant de choisir facilement les titres vus auparavant.
Assistance: support@advfn.fr
En accédant aux services disponibles de ADVFN, vous acceptez les Conditions Générales de ADVFN Conditions Générales
S'inscrire avec l'e-mail
Vous avez déjà un compte? Connexion
Vous n'avez pas de compte ? Inscription
En m'inscrivant, je confirme avoir lu, compris et accepté les Conditions générales d'ADVFN et j'affirme etre un investisseur privé.
