Hot Features
Premium
Regístrate para obtener alertas en tiempo real, cartera personalizada y movimientos del mercado.
SILV Precios Históricos
| Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 14 Jun 2024 | 13.076 | -0.17 | -1.30% | 13.202 | 13.376 | 13.016 | 7,228 |
| 13 Jun 2024 | 13.248 | -0.17 | -1.30% | 13.192 | 13.34 | 13.152 | 4,273 |
| 12 Jun 2024 | 13.422 | 0.12 | 0.92% | 13.39 | 13.668 | 13.00 | 9,139 |
| 11 Jun 2024 | 13.30 | -0.12 | -0.86% | 13.356 | 13.454 | 13.286 | 14,088 |
| 10 Jun 2024 | 13.416 | -0.04 | -0.33% | 13.488 | 13.504 | 13.298 | 12,935 |
| 07 Jun 2024 | 13.46 | -0.47 | -3.35% | 14.082 | 14.16 | 13.46 | 9,666 |
| 06 Jun 2024 | 13.926 | 0.37 | 2.74% | 13.816 | 13.926 | 13.714 | 1,314 |
| 05 Jun 2024 | 13.554 | -0.12 | -0.88% | 13.638 | 13.638 | 13.40 | 9,404 |
| 04 Jun 2024 | 13.674 | -0.63 | -4.39% | 14.258 | 14.258 | 13.588 | 21,459 |
| 03 Jun 2024 | 14.302 | -0.15 | -1.07% | 14.456 | 14.506 | 14.168 | 8,183 |
| 31 May 2024 | 14.456 | -0.11 | -0.78% | 14.55 | 14.752 | 14.456 | 13,111 |
| 30 May 2024 | 14.57 | -0.05 | -0.33% | 14.384 | 14.896 | 14.384 | 8,459 |
| 29 May 2024 | 14.618 | -0.01 | -0.04% | 14.922 | 14.922 | 14.574 | 7,874 |
| 28 May 2024 | 14.624 | -0.06 | -0.41% | 14.93 | 15.138 | 14.624 | 16,583 |
| 27 May 2024 | 14.684 | 0.25 | 1.76% | 14.00 | 14.98 | 14.00 | 13,961 |
| 24 May 2024 | 14.43 | 0.14 | 1.01% | 14.338 | 14.474 | 14.256 | 5,387 |
| 23 May 2024 | 14.286 | -0.34 | -2.35% | 14.25 | 14.524 | 14.242 | 8,658 |
| 22 May 2024 | 14.63 | -0.37 | -2.48% | 14.892 | 14.912 | 14.526 | 29,802 |
| 21 May 2024 | 15.002 | 0.01 | 0.09% | 15.00 | 15.15 | 14.60 | 32,313 |
| 20 May 2024 | 14.988 | 0.44 | 3.05% | 14.58 | 15.242 | 14.58 | 35,751 |
| 17 May 2024 | 14.544 | 0.58 | 4.17% | 14.04 | 14.602 | 14.00 | 14,917 |
| 16 May 2024 | 13.962 | -0.20 | -1.44% | 14.08 | 14.092 | 13.892 | 7,303 |
| 15 May 2024 | 14.166 | 0.45 | 3.27% | 13.922 | 14.202 | 13.794 | 19,940 |
| 14 May 2024 | 13.718 | 0.14 | 1.05% | 13.71 | 13.772 | 13.66 | 4,658 |
| 13 May 2024 | 13.576 | -0.32 | -2.29% | 13.784 | 13.80 | 13.576 | 6,219 |
| 10 May 2024 | 13.894 | 0.00 | 0.01% | 14.15 | 14.492 | 13.79 | 15,337 |
| 09 May 2024 | 13.892 | 0.37 | 2.74% | 13.494 | 13.892 | 13.436 | 1,658 |
| 08 May 2024 | 13.522 | 0.17 | 1.24% | 13.402 | 13.522 | 13.33 | 6,172 |
| 07 May 2024 | 13.356 | 0.00 | 0.03% | 13.234 | 13.432 | 13.234 | 1,000 |
| 06 May 2024 | 13.352 | 0.41 | 3.15% | 13.098 | 13.352 | 13.046 | 4,803 |
| 03 May 2024 | 12.944 | -0.21 | -1.57% | 13.088 | 13.088 | 12.944 | 5,192 |
| 02 May 2024 | 13.15 | 0.05 | 0.40% | 13.036 | 13.294 | 12.974 | 12,850 |
| 30 Abr 2024 | 13.098 | -0.50 | -3.68% | 13.42 | 13.42 | 13.098 | 2,475 |
| 29 Abr 2024 | 13.598 | 0.21 | 1.55% | 13.608 | 13.686 | 13.564 | 5,034 |
| 26 Abr 2024 | 13.39 | 0.11 | 0.86% | 13.534 | 13.658 | 13.39 | 4,912 |
| 25 Abr 2024 | 13.276 | 0.16 | 1.19% | 13.156 | 13.352 | 13.00 | 1,970 |
| 24 Abr 2024 | 13.12 | 0.09 | 0.69% | 13.20 | 13.20 | 13.00 | 959 |
| 23 Abr 2024 | 13.03 | 0.12 | 0.90% | 12.746 | 13.084 | 12.616 | 12,955 |
| 22 Abr 2024 | 12.914 | -0.55 | -4.08% | 13.186 | 13.186 | 12.788 | 7,583 |
| 19 Abr 2024 | 13.464 | 0.18 | 1.36% | 13.448 | 13.47 | 13.312 | 9,646 |
| 18 Abr 2024 | 13.284 | -0.09 | -0.67% | 13.432 | 13.432 | 13.284 | 2,204 |
| 17 Abr 2024 | 13.374 | 0.40 | 3.11% | 13.208 | 13.516 | 13.106 | 5,466 |
| 16 Abr 2024 | 12.97 | -0.33 | -2.48% | 13.274 | 13.274 | 12.772 | 10,060 |
| 15 Abr 2024 | 13.30 | -0.76 | -5.41% | 13.766 | 13.778 | 13.292 | 20,744 |
| 12 Abr 2024 | 14.06 | 0.59 | 4.35% | 14.00 | 14.28 | 13.944 | 17,346 |
| 11 Abr 2024 | 13.474 | -0.03 | -0.19% | 13.492 | 13.594 | 13.35 | 11,810 |
| 10 Abr 2024 | 13.50 | 0.13 | 1.00% | 13.574 | 13.62 | 12.90 | 7,868 |
| 09 Abr 2024 | 13.366 | 0.17 | 1.32% | 13.266 | 13.612 | 13.266 | 13,141 |
| 08 Abr 2024 | 13.192 | 0.14 | 1.09% | 13.19 | 13.334 | 12.884 | 27,201 |
| 05 Abr 2024 | 13.05 | 0.27 | 2.08% | 12.698 | 13.052 | 12.596 | 36,033 |
| 04 Abr 2024 | 12.784 | 0.28 | 2.27% | 12.80 | 12.892 | 12.60 | 10,875 |
| 03 Abr 2024 | 12.50 | 0.55 | 4.60% | 12.278 | 12.50 | 12.10 | 16,650 |
| 02 Abr 2024 | 11.95 | 0.44 | 3.82% | 11.802 | 12.168 | 11.802 | 19,948 |
| 28 Mar 2024 | 11.51 | 0.37 | 3.36% | 11.384 | 11.53 | 11.33 | 5,815 |
| 27 Mar 2024 | 11.136 | 0.07 | 0.67% | 11.016 | 11.212 | 11.00 | 1,890 |
| 26 Mar 2024 | 11.062 | -0.07 | -0.61% | 11.038 | 11.118 | 11.038 | 863 |
| 25 Mar 2024 | 11.13 | 0.12 | 1.11% | 10.986 | 11.188 | 10.974 | 1,789 |
| 22 Mar 2024 | 11.008 | -0.02 | -0.20% | 10.882 | 11.054 | 10.882 | 2,996 |
| 21 Mar 2024 | 11.03 | 0.27 | 2.55% | 11.134 | 11.336 | 11.03 | 6,132 |
| 20 Mar 2024 | 10.756 | -0.07 | -0.68% | 10.658 | 10.77 | 10.586 | 7,447 |
| 19 Mar 2024 | 10.83 | -0.16 | -1.49% | 10.968 | 10.968 | 10.736 | 1,662 |
| 18 Mar 2024 | 10.994 | -0.02 | -0.15% | 11.01 | 11.078 | 10.994 | 723 |
