XNAS
Datos históricos de Sprott Silver Miners & Physical Silver ETF
Sprott Silver Miners & Physical Silver ETF · SLVR
$54.24
▲ +0.11 (+0.20%)
Última operación · 10/10/2026, 18:50:22 UTC
- Variación en el periodo
- +21.23%
- Máximo
- US$85.90
- 26 de enero de 2026
- Mínimo
- US$38.37
- 5 de noviembre de 2025
- Volumen medio diario
- 0.32 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 | 54.09 | 54.70 | 53.59 | 54.24 | +2.79% | 71,368.484 |
| 8 oct 2026 | 52.04 | 53.06 | 51.80 | 52.77 | +0.79% | 69,698.976 |
| 7 oct 2026 | 53.00 | 53.11 | 51.84 | 52.35 | −4.14% | 241,856.892 |
| 6 oct 2026 | 54.51 | 55.21 | 53.52 | 54.62 | +0.36% | 73,301.495 |
| 5 oct 2026 | 55.00 | 55.00 | 53.50 | 54.42 | −0.09% | 82,110.34 |
| 2 oct 2026 | 55.12 | 55.50 | 53.68 | 54.47 | +0.22% | 71,579.43 |
| 1 oct 2026 | 54.57 | 55.00 | 54.07 | 54.35 | −0.17% | 89,045.237 |
| 30 sep 2026 | 55.47 | 55.67 | 54.34 | 54.44 | −1.66% | 91,287.098 |
| 29 sep 2026 | 55.44 | 55.49 | 54.37 | 55.36 | +0.22% | 163,469.522 |
| 28 sep 2026 | 55.34 | 56.20 | 54.61 | 55.24 | −5.39% | 103,504.664 |
| 25 sep 2026 | 58.02 | 58.76 | 57.55 | 58.39 | +1.02% | 52,318.56 |
| 24 sep 2026 | 58.15 | 58.15 | 57.00 | 57.80 | −1.54% | 94,484.276 |
| 23 sep 2026 | 60.31 | 60.79 | 58.22 | 58.70 | −5.64% | 138,745.031 |
| 22 sep 2026 | 60.24 | 62.79 | 59.93 | 62.21 | +3.18% | 86,474.423 |
| 21 sep 2026 | 61.18 | 61.18 | 59.55 | 60.29 | −0.90% | 62,920.924 |
| 18 sep 2026 | 61.01 | 61.35 | 59.66 | 60.84 | +0.83% | 303,030.09 |
| 17 sep 2026 | 59.43 | 60.63 | 58.76 | 60.34 | +6.06% | 127,206.851 |
| 16 sep 2026 | 59.27 | 59.27 | 55.87 | 56.89 | −1.61% | 147,551.797 |
| 15 sep 2026 | 58.47 | 58.47 | 56.84 | 57.82 | −0.82% | 68,253.904 |
| 14 sep 2026 | 58.27 | 59.00 | 57.25 | 58.30 | −3.22% | 214,187.158 |
| 11 sep 2026 | 62.00 | 62.67 | 60.01 | 60.24 | −1.08% | 186,104.644 |
| 10 sep 2026 | 61.76 | 62.16 | 60.79 | 60.90 | −4.89% | 156,648.705 |
| 9 sep 2026 | 64.05 | 64.91 | 63.54 | 64.03 | +1.70% | 88,645.179 |
| 8 sep 2026 | 63.00 | 64.00 | 62.79 | 62.96 | −0.47% | 81,111.952 |
| 4 sep 2026 | 63.06 | 63.95 | 62.53 | 63.26 | −2.71% | 89,653.064 |
| 3 sep 2026 | 65.56 | 65.74 | 63.52 | 65.02 | +2.80% | 166,962.552 |
| 2 sep 2026 | 61.61 | 63.38 | 61.14 | 63.25 | +5.61% | 124,400.2 |
| 1 sep 2026 | 60.15 | 62.48 | 59.65 | 59.89 | −4.42% | 173,379.386 |
| 31 ago 2026 | 62.94 | 62.94 | 61.73 | 62.66 | −0.78% | 116,762.112 |
| 28 ago 2026 | 67.13 | 67.23 | 62.23 | 63.15 | −4.38% | 252,569.641 |
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.