Premium
iShares Silver Trust BDR (BSLV39)
BOV
Hot Features
Inscrivez-vous pour des graphiques en temps réel, des outils d'analyse et des prix.
| Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 1.47 | 2.67613326051 | 54.93 | 56.88 | 53.2 | 1824 | 55.68690857 | DR |
| 4 | 2.41 | 4.46378959066 | 53.99 | 56.89 | 53.2 | 2038 | 55.63647421 | DR |
| 12 | -2.99 | -5.03451759555 | 59.39 | 60.47 | 52.25 | 11664 | 57.44587011 | DR |
| 26 | 7 | 14.1700404858 | 49.4 | 60.97 | 45.38 | 11114 | 54.08271974 | DR |
| 52 | 22.8 | 67.8571428571 | 33.6 | 60.97 | 33.19 | 12258 | 47.87778836 | DR |
| 156 | 15.31 | 37.2596738866 | 41.09 | 60.97 | 28.05 | 14300 | 38.72943126 | DR |
| 260 | 19.65 | 53.4693877551 | 36.75 | 60.97 | 28.05 | 13416 | 39.57539205 | DR |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1737495000 | 56.4 | 1.4 | 2.55 | 56 | 56.45 | 55.99 | 1662 |
| 1737408600 | 55 | -0.55 | -0.99 | 55.55 | 56.4 | 53.2 | 2219 |
| 1737149400 | 55.55 | -1.21 | -2.13 | 56.88 | 56.88 | 55.47 | 1063 |
| 1737062940 | 56.76 | 1 | 1.79 | 56.32 | 56.82 | 56.1 | 2346 |
| 1736976540 | 55.76 | 0.83 | 1.51 | 54.93 | 56.19 | 54.93 | 2165 |
| 1736890140 | 54.93 | 0.25 | 0.46 | 54.93 | 55.32 | 54.58 | 1329 |
| 1736803740 | 54.68 | -1.43 | -2.55 | 56.68 | 56.68 | 54.68 | 3113 |
| 1736544540 | 56.11 | 0.43 | 0.77 | 56.89 | 56.89 | 55.68 | 2018 |
| 1736458140 | 55.68 | 0.24 | 0.43 | 56 | 56.35 | 55.11 | 626 |
| 1736371740 | 55.44 | -0.33 | -0.59 | 56.34 | 56.34 | 55.44 | 632 |
| 1736285400 | 55.77 | -0.35 | -0.62 | 54.99 | 56.01 | 54.99 | 1813 |
| 1736198940 | 56.12 | 0.62 | 1.12 | 55.5 | 56.13 | 55.25 | 2425 |
| 1735939740 | 55.5 | 0.3 | 0.54 | 55.22 | 55.83 | 55.22 | 509 |
| 1735853400 | 55.2 | 0.19 | 0.35 | 55.98 | 55.98 | 55 | 1088 |
| 1735594200 | 55.01 | -0.29 | -0.52 | 55.3 | 55.3 | 54.18 | 2382 |
| 1735334940 | 55.3 | -0.68 | -1.21 | 55.99 | 55.99 | 55.23 | 1135 |
| 1735248540 | 55.98 | 2.13 | 3.96 | 53.99 | 56.04 | 53.99 | 7751 |
| 1734989340 | 53.85 | -1 | -1.82 | 54.85 | 55.92 | 53.85 | 9516 |
| 1734730200 | 54.85 | -0.7 | -1.26 | 53.54 | 54.85 | 53.49 | 3324 |
| 1734643800 | 55.55 | -0.97 | -1.72 | 56.13 | 56.13 | 53.7 | 9184 |
| 1734557400 | 56.52 | -0.06 | -0.11 | 56.79 | 57.06 | 56.28 | 11014 |
| 1734470940 | 56.58 | -1.61 | -2.77 | 57.56 | 57.56 | 56.34 | 4151 |
| 1734384540 | 58.19 | 2.21 | 3.95 | 56.54 | 58.19 | 56.13 | 2239 |
| 1734125340 | 55.98 | -1 | -1.76 | 56.58 | 56.58 | 55.57 | 7048 |
| 1734039000 | 56.98 | -1.76 | -3.00 | 58.74 | 58.74 | 56.22 | 13169 |
| 1733952540 | 58.74 | -0.36 | -0.61 | 59.49 | 59.49 | 57.6 | 6537 |
| 1733866140 | 59.1 | 0.41 | 0.70 | 59.28 | 59.28 | 58.29 | 3660 |
| 1733779740 | 58.69 | 1.33 | 2.32 | 58.41 | 59.58 | 58.11 | 14305 |
| 1733520600 | 57.36 | 0.92 | 1.63 | 56.85 | 57.6 | 56.85 | 753 |
| 1733434200 | 56.44 | -1.1 | -1.91 | 56.38 | 57.06 | 56.37 | 12314 |
| 1733347800 | 57.54 | 0.42 | 0.74 | 56.77 | 57.8 | 56.22 | 4185 |
| 1733261340 | 57.12 | 0.69 | 1.22 | 56.82 | 57.39 | 56.64 | 6614 |
| 1733174940 | 56.43 | 1.33 | 2.41 | 56 | 56.52 | 55.92 | 4059 |
| 1732915740 | 55.1 | 0 | 0.00 | 55.67 | 57.27 | 55.1 | 2810 |
| 1732829400 | 55.1 | 1.3 | 2.42 | 52.25 | 55.1 | 52.25 | 2884 |
| 1732743000 | 53.8 | -2.26 | -4.03 | 56.05 | 56.05 | 53.34 | 17737 |
| 1732656600 | 56.06 | 2.45 | 4.57 | 53.61 | 56.06 | 53.43 | 2294 |
| 1732570140 | 53.61 | -1.35 | -2.46 | 54.36 | 54.39 | 53.2 | 4885 |
| 1732310940 | 54.96 | 0.48 | 0.88 | 54.5 | 55.44 | 54.5 | 1653 |
| 1732224600 | 54.48 | -0.32 | -0.58 | 55.34 | 55.34 | 54.2 | 5692 |
| 1732051800 | 54.8 | 0.38 | 0.70 | 55.14 | 55.14 | 54.6 | 2388 |
| 1731965340 | 54.42 | 0.67 | 1.25 | 54.1 | 54.66 | 54.1 | 16078 |
| 1731619800 | 53.75 | 0.26 | 0.49 | 53 | 53.75 | 52.75 | 3830 |
| 1731533400 | 53.49 | -0.85 | -1.56 | 54.06 | 54.34 | 53.49 | 4282 |
| 1731446940 | 54.34 | 0.58 | 1.08 | 53.76 | 54.34 | 53.33 | 7141 |
| 1731360540 | 53.76 | -0.66 | -1.21 | 54.4 | 54.96 | 53.35 | 9423 |
| 1731101400 | 54.42 | -0.36 | -0.66 | 55.33 | 55.62 | 54.42 | 4778 |
| 1731014940 | 54.78 | 0.87 | 1.61 | 53.91 | 55 | 53.85 | 77291 |
| 1730928600 | 53.91 | -3.06 | -5.37 | 57.35 | 57.35 | 53.58 | 10432 |
| 1730842200 | 56.97 | -0.58 | -1.01 | 57.55 | 57.82 | 56.8 | 6715 |
| 1730755800 | 57.55 | 0.18 | 0.31 | 57.75 | 57.75 | 56.59 | 8128 |
| 1730496600 | 57.37 | -0.14 | -0.24 | 57.51 | 58.32 | 57.37 | 4502 |
| 1730410200 | 57.51 | -1.53 | -2.59 | 59.64 | 59.64 | 57.04 | 8227 |
| 1730323800 | 59.04 | -1.14 | -1.89 | 60.47 | 60.47 | 58.9 | 104499 |
| 1730237340 | 60.18 | 1.68 | 2.87 | 59.39 | 60.36 | 59.39 | 179495 |
| 1730151000 | 58.5 | -0.41 | -0.70 | 58.9 | 58.9 | 58.14 | 89054 |
| 1729891800 | 58.91 | 0.77 | 1.32 | 58.14 | 58.91 | 58.02 | 1897 |
| 1729805400 | 58.14 | -0.42 | -0.72 | 59.21 | 59.52 | 57.66 | 3197 |
| 1729719000 | 58.56 | -1.8 | -2.98 | 60.97 | 60.97 | 57.99 | 5080 |
| 1729632600 | 60.36 | 1.8 | 3.07 | 59.85 | 60.49 | 59.25 | 26684 |
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
