Premium
Sprott Physical Silver Trust (PSLV.U)
TSX
Hot Features
Inscrivez-vous pour des alertes en temps réel, un portefeuille personnalisé et des mouvements de marché.
| Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.13 | -1.28331688055 | 10.13 | 10.35 | 9.91 | 3151 | 10.11517235 | CS |
| 4 | -0.19 | -1.86457311089 | 10.19 | 10.35 | 9.62 | 3891 | 9.8946388 | CS |
| 12 | -1.57 | -13.5695764909 | 11.57 | 11.68 | 9.62 | 4528 | 10.50911972 | CS |
| 26 | -0.5 | -4.7619047619 | 10.5 | 11.68 | 9.16 | 2929 | 10.43907483 | CS |
| 52 | 1.78 | 21.6545012165 | 8.22 | 11.68 | 7.49 | 2074 | 10.22116182 | CS |
| 156 | 2.07 | 26.1034047919 | 7.93 | 11.68 | 6.23 | 1771 | 8.80014203 | CS |
| 260 | 3.46 | 52.9051987768 | 6.54 | 11.68 | 4.3 | 3671 | 8.53288054 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1736894400 | 10 | 0.07 | 0.70 | 10.03 | 10.03 | 10 | 1094 |
| 1736808000 | 9.93 | -0.24 | -2.36 | 9.91 | 9.93 | 9.91 | 800 |
| 1736548800 | 10.17 | -0.18 | -1.74 | 10.22 | 10.22 | 10.17 | 3812 |
| 1736462400 | 10.35 | 0.35 | 3.50 | 10.1 | 10.35 | 10 | 1998 |
| 1736376000 | 10 | -0.07 | -0.70 | 10.14 | 10.14 | 9.98 | 1672 |
| 1736289600 | 10.07 | 0.09 | 0.90 | 10.13 | 10.13 | 10.06 | 7471 |
| 1736203200 | 9.98 | 0.08 | 0.81 | 10 | 10 | 9.98 | 2658 |
| 1735944000 | 9.9 | 0.1 | 1.02 | 9.94 | 9.97 | 9.8699999 | 15463 |
| 1735857600 | 9.8 | 0.15 | 1.55 | 9.77 | 9.8 | 9.77 | 2646 |
| 1735684800 | 9.65 | -0.02 | -0.21 | 9.63 | 9.65 | 9.6199999 | 3925 |
| 1735598400 | 9.67 | -0.11 | -1.12 | 9.7 | 9.7 | 9.66 | 7186 |
| 1735339200 | 9.78 | -0.1 | -1.01 | 9.85 | 9.85 | 9.78 | 1652 |
| 1735080000 | 9.88 | 0 | 0.00 | 9.88 | 9.88 | 9.88 | 0 |
| 1734993600 | 9.88 | 0.02 | 0.20 | 9.88 | 9.88 | 9.88 | 250 |
| 1734734400 | 9.86 | 0.15 | 1.54 | 9.74 | 9.86 | 9.74 | 600 |
| 1734648000 | 9.71 | -0.14 | -1.42 | 9.77 | 9.77 | 9.6199999 | 5223 |
| 1734561600 | 9.85 | -0.34 | -3.34 | 10.09 | 10.09 | 9.85 | 5345 |
| 1734475200 | 10.19 | -0.04 | -0.39 | 10.19 | 10.19 | 10.19 | 1550 |
| 1734388800 | 10.23 | -0.01 | -0.10 | 10.23 | 10.23 | 10.23 | 100 |
| 1734129600 | 10.24 | -0.15 | -1.44 | 10.24 | 10.24 | 10.24 | 2700 |
| 1734043200 | 10.39 | -0.31 | -2.90 | 10.5 | 10.5 | 10.39 | 2070 |
| 1733956800 | 10.7 | -0.02 | -0.19 | 10.63 | 10.79 | 10.63 | 4712 |
| 1733870400 | 10.72 | 0.02 | 0.19 | 10.71 | 10.72 | 10.66 | 1847 |
| 1733784000 | 10.7 | 0.3 | 2.88 | 10.77 | 10.78 | 10.7 | 31941 |
| 1733524800 | 10.4 | -0.02 | -0.19 | 10.36 | 10.47 | 10.36 | 6489 |
| 1733438400 | 10.42 | -0.07 | -0.67 | 10.42 | 10.42 | 10.42 | 511 |
| 1733352000 | 10.49 | 0.08 | 0.77 | 10.45 | 10.55 | 10.45 | 2502 |
| 1733265600 | 10.41 | 0.13 | 1.26 | 10.39 | 10.42 | 10.39 | 2050 |
| 1733179200 | 10.28 | -0.04 | -0.39 | 10.27 | 10.31 | 10.2 | 21108 |
| 1732920000 | 10.32 | 0.32 | 3.20 | 10.36 | 10.36 | 10.32 | 2536 |
| 1732833600 | 10 | -0.13 | -1.28 | 10 | 10 | 10 | 5573 |
| 1732747200 | 10.13 | -0.09 | -0.88 | 10.27 | 10.29 | 10.13 | 3161 |
| 1732660800 | 10.22 | 0.02 | 0.20 | 10.21 | 10.22 | 10.21 | 2664 |
| 1732574400 | 10.2 | -0.33 | -3.13 | 10.22 | 10.23 | 10.18 | 8543 |
| 1732315200 | 10.53 | 0.12 | 1.15 | 10.41 | 10.53 | 10.41 | 11284 |
| 1732228800 | 10.41 | 0.02 | 0.19 | 10.37 | 10.41 | 10.37 | 1266 |
| 1732142400 | 10.39 | -0.06 | -0.57 | 10.47 | 10.47 | 10.39 | 4948 |
| 1732056000 | 10.45 | -0.02 | -0.19 | 10.48 | 10.48 | 10.45 | 806 |
| 1731969600 | 10.47 | 0.15 | 1.45 | 10.46 | 10.47 | 10.46 | 367 |
| 1731710400 | 10.32 | 0.07 | 0.68 | 10.32 | 10.32 | 10.32 | 1245 |
| 1731624000 | 10.25 | -0.04 | -0.39 | 10.19 | 10.25 | 10.19 | 3360 |
| 1731537600 | 10.29 | -0.07 | -0.68 | 10.44 | 10.44 | 10.29 | 2119 |
| 1731451200 | 10.36 | 0.01 | 0.10 | 10.35 | 10.36 | 10.35 | 4066 |
| 1731364800 | 10.35 | -0.26 | -2.45 | 10.36 | 10.36 | 10.28 | 2552 |
| 1731105600 | 10.61 | -0.22 | -2.03 | 10.73 | 10.73 | 10.6 | 586 |
| 1731019200 | 10.83 | 0.21 | 1.98 | 10.78 | 10.83 | 10.78 | 1800 |
| 1730932800 | 10.62 | -0.45 | -4.07 | 10.5 | 10.65 | 10.5 | 7793 |
| 1730846400 | 11.07 | 0.04 | 0.36 | 11.07 | 11.07 | 11.07 | 547 |
| 1730760000 | 11.03 | 0.01 | 0.09 | 11.04 | 11.05 | 11.03 | 1211 |
| 1730497200 | 11.02 | -0.09 | -0.81 | 11.15 | 11.15 | 11.02 | 857 |
| 1730410800 | 11.11 | -0.34 | -2.97 | 11.16 | 11.16 | 11.11 | 1493 |
| 1730324400 | 11.45 | -0.22 | -1.89 | 11.43 | 11.5 | 11.43 | 14360 |
| 1730238000 | 11.67 | 0.26 | 2.28 | 11.6 | 11.68 | 11.6 | 3500 |
| 1730151600 | 11.41 | -0.08 | -0.70 | 11.42 | 11.5 | 11.41 | 9100 |
| 1729892400 | 11.49 | 0.06 | 0.52 | 11.44 | 11.5 | 11.44 | 14373 |
| 1729806000 | 11.43 | 0.03 | 0.26 | 11.56 | 11.56 | 11.43 | 2431 |
| 1729719600 | 11.4 | -0.28 | -2.40 | 11.54 | 11.54 | 11.38 | 1252 |
| 1729633200 | 11.68 | 0.33 | 2.91 | 11.57 | 11.68 | 11.57 | 1504 |
| 1729546800 | 11.35 | 0.29 | 2.62 | 11.47 | 11.51 | 11.35 | 5235 |
| 1729287600 | 11.06 | 0.36 | 3.36 | 11 | 11.06 | 11 | 1985 |
| 1729201200 | 10.7 | 0 | 0.00 | 10.7 | 10.7 | 10.7 | 400 |
| 1729114800 | 10.7 | 0.02 | 0.19 | 10.83 | 10.83 | 10.7 | 2520 |
| 1729028400 | 10.68 | 0.03 | 0.28 | 10.61 | 10.68 | 10.61 | 2606 |
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
