ARCX
Datos históricos de iShares Silver Trust
iShares Silver Trust · SLV
$54.78
▲ +0.00 (+0.00%)
Última operación · 10/10/2026, 17:29:00 UTC
- Variación en el periodo
- +20.58%
- Máximo
- US$109.83
- 29 de enero de 2026
- Mínimo
- US$41.70
- 27 de octubre de 2025
- Volumen medio diario
- 45.72 M
Del 10 de octubre de 2025 al 9 de octubre de 2026. Precios en dólares, ajustados por splits.
| Fecha | Apertura | Máximo | Mínimo | Cierre | Var. | Volumen |
|---|---|---|---|---|---|---|
| 9 oct 2026 | 54.90 | 55.25 | 54.75 | 54.78 | +2.49% | 13.61 M |
| 8 oct 2026 | 53.34 | 53.64 | 52.84 | 53.45 | −0.69% | 16.71 M |
| 7 oct 2026 | 53.90 | 54.39 | 53.60 | 53.82 | −2.94% | 20.48 M |
| 6 oct 2026 | 55.30 | 55.86 | 54.86 | 55.45 | +0.58% | 12.01 M |
| 5 oct 2026 | 55.60 | 55.61 | 54.92 | 55.13 | +0.71% | 10.79 M |
| 2 oct 2026 | 55.46 | 55.68 | 53.90 | 54.74 | −0.51% | 17.59 M |
| 1 oct 2026 | 55.11 | 55.35 | 54.49 | 55.02 | +0.94% | 12.13 M |
| 30 sep 2026 | 55.11 | 55.24 | 54.23 | 54.51 | −1.75% | 17.07 M |
| 29 sep 2026 | 55.03 | 55.50 | 54.81 | 55.48 | +0.96% | 12.48 M |
| 28 sep 2026 | 55.32 | 55.84 | 54.87 | 54.95 | −5.49% | 22.65 M |
| 25 sep 2026 | 57.80 | 58.52 | 57.25 | 58.14 | +0.90% | 13.7 M |
| 24 sep 2026 | 57.29 | 57.84 | 56.95 | 57.62 | −0.93% | 15.82 M |
| 23 sep 2026 | 59.00 | 59.03 | 58.02 | 58.16 | −4.23% | 14.99 M |
| 22 sep 2026 | 59.31 | 61.00 | 59.05 | 60.73 | +1.84% | 15.57 M |
| 21 sep 2026 | 60.14 | 60.15 | 59.36 | 59.63 | −0.50% | 10.8 M |
| 18 sep 2026 | 60.08 | 60.37 | 59.58 | 59.93 | +1.63% | 15.71 M |
| 17 sep 2026 | 59.04 | 59.75 | 58.89 | 58.97 | +3.37% | 14.09 M |
| 16 sep 2026 | 58.35 | 58.63 | 56.28 | 57.05 | −0.83% | 20.88 M |
| 15 sep 2026 | 57.48 | 57.75 | 56.95 | 57.53 | +1.21% | 11.81 M |
| 14 sep 2026 | 56.84 | 57.68 | 56.65 | 56.84 | −2.20% | 14.18 M |
| 11 sep 2026 | 58.73 | 58.96 | 57.88 | 58.12 | +1.08% | 15.71 M |
| 10 sep 2026 | 58.42 | 58.73 | 57.38 | 57.50 | −5.30% | 23.37 M |
| 9 sep 2026 | 61.17 | 61.71 | 60.16 | 60.72 | +2.27% | 20.48 M |
| 8 sep 2026 | 59.87 | 60.15 | 59.21 | 59.37 | −0.75% | 9.75 M |
| 4 sep 2026 | 59.16 | 59.97 | 59.13 | 59.82 | −1.21% | 12.64 M |
| 3 sep 2026 | 60.02 | 60.95 | 59.60 | 60.55 | +2.51% | 13.84 M |
| 2 sep 2026 | 58.73 | 59.24 | 58.55 | 59.07 | +1.99% | 10.76 M |
| 1 sep 2026 | 58.39 | 59.06 | 57.85 | 57.92 | −3.68% | 17.81 M |
| 31 ago 2026 | 60.39 | 60.42 | 59.66 | 60.13 | +0.18% | 14.75 M |
| 28 ago 2026 | 63.93 | 64.31 | 59.73 | 60.02 | −4.38% | 36.19 M |
Cotizaciones en tiempo real durante el horario de mercado. Fuentes: Massive y Financial Modeling Prep. Esta página tiene fines informativos y no constituye asesoría financiera.