Premium
Abrdn Silver ETF Trust (SIVR)
AMEX
Hot Features
Inscrivez-vous pour interagir sur nos forums actifs pour discuter avec des investisseurs aux idées similaires.
| Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -1.08 | -3.43620744512 | 31.43 | 31.59 | 29.86 | 558778 | 30.73136505 | SP |
| 4 | 0.32 | 1.0656010656 | 30.03 | 31.75 | 29.56 | 656330 | 30.59619631 | SP |
| 12 | 0.5 | 1.67504187605 | 29.85 | 31.75 | 27.4502 | 665342 | 29.54534245 | SP |
| 26 | 1.82 | 6.37924991237 | 28.53 | 33.31 | 26.46 | 757582 | 29.78932687 | SP |
| 52 | 8.65 | 39.8617511521 | 21.7 | 33.31 | 21.39 | 995608 | 28.07665333 | SP |
| 156 | 6.69 | 28.2755705833 | 23.66 | 33.31 | 16.89 | 812626 | 24.42616505 | SP |
| 260 | 12.91 | 74.0252293578 | 17.44 | 33.31 | 11.3 | 773650 | 24.06998635 | SP |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1740612600 | 30.35 | 0.13 | 0.43 | 30.17 | 30.49 | 30.05 | 442939 |
| 1740526200 | 30.22 | -0.61 | -1.98 | 30.58 | 30.72 | 29.86 | 725091 |
| 1740439800 | 30.83 | -0.2 | -0.64 | 31.02 | 31.045 | 30.62 | 672574 |
| 1740180600 | 31.03 | -0.43 | -1.37 | 31.52 | 31.52 | 31.01 | 514483 |
| 1740094200 | 31.46 | 0.19 | 0.61 | 31.43 | 31.59 | 31.33 | 438801 |
| 1740007800 | 31.27 | -0.05 | -0.16 | 31.19 | 31.28 | 30.97 | 575904 |
| 1739921400 | 31.32 | 0.61 | 1.99 | 31.05 | 31.4 | 30.995 | 539292 |
| 1739575800 | 30.71 | -0.18 | -0.58 | 31.71 | 31.75 | 30.605 | 1172433 |
| 1739489400 | 30.89 | 0.13 | 0.42 | 30.6 | 30.9099 | 30.54 | 653630 |
| 1739403000 | 30.76 | 0.36 | 1.18 | 30.63 | 30.88 | 30.49 | 430371 |
| 1739316600 | 30.4 | -0.23 | -0.75 | 30.24 | 30.5 | 30.23 | 489692 |
| 1739230200 | 30.63 | 0.16 | 0.53 | 30.53 | 30.77 | 30.4701 | 415756 |
| 1738971000 | 30.47 | -0.32 | -1.04 | 31 | 31.1684 | 30.34 | 767772 |
| 1738884600 | 30.79 | 0.01 | 0.03 | 30.62 | 30.805 | 30.3 | 555904 |
| 1738798200 | 30.78 | 0.14 | 0.46 | 30.78 | 31.055 | 30.73 | 617317 |
| 1738711800 | 30.64 | 0.61 | 2.03 | 30.52 | 30.895 | 30.44 | 673451 |
| 1738625400 | 30.03 | 0.17 | 0.57 | 30 | 30.23 | 29.73 | 1359212 |
| 1738366200 | 29.86 | -0.25 | -0.83 | 30.16 | 30.22 | 29.75 | 672349 |
| 1738279800 | 30.11 | 0.78 | 2.66 | 30.03 | 30.2899 | 29.9 | 607076 |
| 1738193400 | 29.33 | 0.43 | 1.49 | 29.42 | 29.57 | 29.18 | 643893 |
| 1738107000 | 28.9 | 0.09 | 0.31 | 28.86 | 29.1 | 28.7088 | 1070670 |
| 1738020600 | 28.81 | -0.41 | -1.40 | 28.84 | 29.06 | 28.368 | 454179 |
| 1737761400 | 29.22 | -0.18 | -0.61 | 29.29 | 29.425 | 29.15 | 371110 |
| 1737675000 | 29.4 | 0 | 0.00 | 29.4 | 29.4 | 29.4 | 0 |
| 1737588600 | 29.4 | 0.04 | 0.14 | 29.3 | 29.5 | 29.19 | 395603 |
| 1737502200 | 29.36 | 0.42 | 1.45 | 29.33 | 29.429 | 29.2 | 401748 |
| 1737156600 | 28.94 | -0.41 | -1.40 | 28.83 | 29.09 | 28.7619 | 409421 |
| 1737070200 | 29.35 | 0.05 | 0.17 | 29.33 | 29.55 | 29.2445 | 391348 |
| 1736983800 | 29.3 | 0.78 | 2.73 | 29.02 | 29.325 | 28.8 | 625682 |
| 1736897400 | 28.52 | 0.26 | 0.92 | 28.31 | 28.61 | 28.31 | 380188 |
| 1736811000 | 28.26 | -0.65 | -2.25 | 28.3 | 28.49 | 28.18 | 589427 |
| 1736551800 | 28.91 | 0.17 | 0.59 | 29.16 | 29.2616 | 28.88 | 501620 |
| 1736379000 | 28.74 | 0.08 | 0.28 | 28.93 | 28.98 | 28.45 | 483842 |
| 1736292600 | 28.66 | 0.11 | 0.39 | 28.97 | 28.99 | 28.64 | 626197 |
| 1736206200 | 28.55 | 0.29 | 1.03 | 28.42 | 28.8 | 28.38 | 393902 |
| 1735947000 | 28.26 | 0.04 | 0.14 | 28.5 | 28.535 | 28.21 | 341669 |
| 1735860600 | 28.22 | 0.65 | 2.36 | 28 | 28.2499 | 27.99 | 484328 |
| 1735687800 | 27.57 | -0.11 | -0.40 | 27.47 | 27.6901 | 27.4651 | 513015 |
| 1735601400 | 27.68 | -0.37 | -1.32 | 27.9 | 27.9 | 27.49 | 1179511 |
| 1735342200 | 28.05 | -0.4 | -1.41 | 28.19 | 28.25 | 28 | 376151 |
| 1735255800 | 28.45 | 0.12 | 0.42 | 28.48 | 28.5 | 28.23 | 359558 |
| 1735077840 | 28.33 | 0.03 | 0.11 | 28.29 | 28.34 | 28.1629 | 217740 |
| 1734996600 | 28.3 | 0.12 | 0.43 | 28.22 | 28.36 | 28.08 | 447936 |
| 1734737400 | 28.18 | 0.39 | 1.40 | 27.89 | 28.35 | 27.86 | 692630 |
| 1734651000 | 27.79 | -0.37 | -1.31 | 27.86 | 27.92 | 27.4502 | 887338 |
| 1734564600 | 28.16 | -0.98 | -3.36 | 28.9 | 28.96 | 28.07 | 1044063 |
| 1734478200 | 29.14 | 0.01 | 0.03 | 29.03 | 29.16 | 28.785 | 1609408 |
| 1734391800 | 29.13 | 0.04 | 0.14 | 29.23 | 29.25 | 29.09 | 741508 |
| 1734132600 | 29.09 | -0.48 | -1.62 | 29.18 | 29.2 | 28.91 | 801939 |
| 1734046200 | 29.57 | -0.87 | -2.86 | 29.99 | 30.005 | 29.47 | 1255150 |
| 1733959800 | 30.44 | 0.07 | 0.23 | 30.35 | 30.73 | 30.296 | 1716988 |
| 1733873400 | 30.37 | -0.01 | -0.03 | 30.57 | 30.635 | 30.37 | 666461 |
| 1733787000 | 30.38 | 0.78 | 2.64 | 30.66 | 30.8234 | 30.3399 | 820254 |
| 1733527800 | 29.6 | -0.32 | -1.07 | 29.67 | 29.85 | 29.43 | 842312 |
| 1733441400 | 29.92 | 0.05 | 0.17 | 29.85 | 29.945 | 29.61 | 528861 |
| 1733355000 | 29.87 | 0.24 | 0.81 | 29.7 | 30.05 | 29.65 | 1037313 |
| 1733268600 | 29.63 | 0.52 | 1.79 | 29.58 | 29.68 | 29.325 | 409414 |
| 1733182200 | 29.11 | -0.15 | -0.51 | 29.2 | 29.2 | 28.94 | 440409 |
| 1732917840 | 29.26 | 0.52 | 1.81 | 29.32 | 29.34 | 29.15 | 477855 |
| 1732750200 | 28.74 | -0.38 | -1.30 | 29.08 | 29.16 | 28.62 | 1379010 |
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
