Hot Features
Premium
Regístrate para obtener alertas en tiempo real, cartera personalizada y movimientos del mercado.
SILVER Precios Históricos
| Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 17 May 2024 | 31.4935 | 1.81 | 6.11% | 29.6965 | 31.592 | 29.465 | 29,005,032,704 |
| 16 May 2024 | 29.6795 | -0.05 | -0.17% | 29.7215 | 29.8395 | 29.3305 | 3,085,032,704 |
| 15 May 2024 | 29.7315 | 1.14 | 4.00% | 28.6325 | 29.7985 | 28.438 | 14,010,000,000 |
| 14 May 2024 | 28.5885 | 0.30 | 1.07% | 28.2795 | 28.7385 | 28.0955 | -1,434,967,296 |
| 13 May 2024 | 28.286 | 0.11 | 0.39% | 28.187 | 28.386 | 27.9695 | 1,850,000,000 |
| 10 May 2024 | 28.1765 | -0.17 | -0.59% | 28.3555 | 28.7695 | 28.0545 | -814,967,296 |
| 09 May 2024 | 28.3445 | 1.03 | 3.77% | 27.3295 | 28.3895 | 27.2885 | -2,004,967,296 |
| 08 May 2024 | 27.314 | 0.06 | 0.23% | 27.258 | 27.4845 | 27.0135 | 1,770,000,000 |
| 07 May 2024 | 27.2525 | -0.20 | -0.74% | 27.465 | 27.5245 | 27.1585 | 1,110,000,000 |
| 06 May 2024 | 27.4555 | 0.89 | 3.36% | 26.457 | 27.486 | 26.4345 | 900,000,000 |
| 03 May 2024 | 26.5625 | -0.12 | -0.46% | 26.671 | 26.8865 | 26.1255 | 150,000,000 |
| 02 May 2024 | 26.6855 | -0.09 | -0.35% | 26.7715 | 26.8215 | 26.017 | 1,680,000,000 |
| 01 May 2024 | 26.779 | 0.43 | 1.62% | 26.35 | 26.9725 | 26.287 | 830,000,000 |
| 30 Abr 2024 | 26.3515 | -0.74 | -2.72% | 27.0795 | 27.1425 | 26.2425 | 3,445,032,704 |
| 29 Abr 2024 | 27.0895 | -0.13 | -0.46% | 27.2065 | 27.4355 | 26.9485 | 1,470,000,000 |
| 26 Abr 2024 | 27.2155 | -0.15 | -0.55% | 27.3675 | 27.7345 | 27.1015 | 320,000,000 |
| 25 Abr 2024 | 27.3655 | 0.18 | 0.65% | 27.1865 | 27.5765 | 26.9835 | -1,954,967,296 |
| 24 Abr 2024 | 27.189 | -0.10 | -0.37% | 27.2825 | 27.4865 | 27.0515 | -1,784,967,296 |
| 23 Abr 2024 | 27.2895 | -0.03 | -0.13% | 27.3045 | 27.384 | 26.6685 | 2,050,000,000 |
| 22 Abr 2024 | 27.324 | -1.35 | -4.72% | 28.555 | 28.5595 | 27.1145 | 13,410,000,000 |
| 19 Abr 2024 | 28.6765 | 0.43 | 1.54% | 28.2175 | 28.9445 | 28.069 | 740,000,000 |
| 18 Abr 2024 | 28.2425 | 0.03 | 0.10% | 28.2495 | 28.66 | 28.1385 | 280,000,000 |
| 17 Abr 2024 | 28.215 | 0.03 | 0.11% | 28.1875 | 28.8055 | 28.0715 | 190,000,000 |
| 16 Abr 2024 | 28.1845 | -0.71 | -2.46% | 28.8705 | 29.0205 | 27.9535 | -1,394,967,296 |
| 15 Abr 2024 | 28.8945 | 1.00 | 3.59% | 28.178 | 28.993 | 27.991 | 4,005,032,704 |
| 12 Abr 2024 | 27.893 | -0.57 | -2.01% | 28.4555 | 29.7985 | 27.854 | 90,370,000,000 |
| 11 Abr 2024 | 28.464 | 0.55 | 1.99% | 27.885 | 28.5125 | 27.759 | -874,967,296 |
| 10 Abr 2024 | 27.9095 | -0.27 | -0.96% | 28.1715 | 28.512 | 27.5505 | 8,610,000,000 |
| 09 Abr 2024 | 28.179 | 0.32 | 1.13% | 27.895 | 28.334 | 27.6225 | 3,935,032,704 |
| 08 Abr 2024 | 27.8635 | 0.38 | 1.38% | 27.1515 | 28.0925 | 26.8645 | 26,440,000,000 |
| 05 Abr 2024 | 27.483 | 0.66 | 2.47% | 26.8305 | 27.4905 | 26.2845 | 10,490,000,000 |
| 04 Abr 2024 | 26.8195 | -0.26 | -0.95% | 27.12 | 27.3375 | 26.6795 | 5,210,000,000 |
| 03 Abr 2024 | 27.0775 | 0.93 | 3.56% | 26.1625 | 27.2955 | 26.1145 | 7,185,032,704 |
| 02 Abr 2024 | 26.146 | 1.06 | 4.21% | 25.094 | 26.236 | 25.0825 | 29,695,032,704 |
| 01 Abr 2024 | 25.089 | 0.11 | 0.43% | 25.1445 | 25.3865 | 24.7555 | 5,380,000,000 |
| 29 Mar 2024 | 24.982 | 0.02 | 0.10% | 24.9575 | 24.982 | 24.9575 | 4,500,000,000 |
| 28 Mar 2024 | 24.9575 | 0.39 | 1.60% | 24.5505 | 24.997 | 24.394 | 1,840,000,000 |
| 27 Mar 2024 | 24.5655 | 0.12 | 0.51% | 24.4415 | 24.6625 | 24.3285 | 41,135,032,704 |
| 26 Mar 2024 | 24.441 | -0.22 | -0.90% | 24.672 | 24.8935 | 24.3705 | 1,150,000,000 |
| 25 Mar 2024 | 24.6625 | -0.03 | -0.11% | 24.7055 | 24.8925 | 24.5575 | 7,455,032,704 |
| 22 Mar 2024 | 24.689 | -0.07 | -0.28% | 24.7595 | 24.942 | 24.4105 | -264,967,296 |
| 21 Mar 2024 | 24.7575 | -0.95 | -3.70% | 25.668 | 25.7795 | 24.6545 | 24,505,032,704 |
| 20 Mar 2024 | 25.7095 | 0.83 | 3.34% | 24.8765 | 25.734 | 24.7475 | 28,275,032,704 |
| 19 Mar 2024 | 24.8795 | -0.18 | -0.73% | 25.0785 | 25.1555 | 24.7315 | -2,124,967,296 |
| 18 Mar 2024 | 25.0635 | -0.12 | -0.47% | 25.1365 | 25.3305 | 24.9565 | 27,680,000,000 |
| 15 Mar 2024 | 25.1825 | 0.15 | 0.59% | 24.8325 | 25.44 | 24.8195 | 1,390,000,000 |
| 14 Mar 2024 | 25.035 | 0.00 | 0.00% | 25.035 | 25.035 | 25.035 | 0 |
| 13 Mar 2024 | 25.035 | 0.90 | 3.72% | 24.145 | 25.0435 | 24.0745 | 14,770,000,000 |
| 12 Mar 2024 | 24.137 | -0.36 | -1.46% | 24.5045 | 24.685 | 24.0125 | 10,370,000,000 |
| 11 Mar 2024 | 24.495 | 0.18 | 0.75% | 24.3865 | 24.525 | 24.2395 | 170,000,000 |
| 08 Mar 2024 | 24.313 | -0.06 | -0.25% | 24.383 | 24.6325 | 24.1765 | -2,114,967,296 |
| 07 Mar 2024 | 24.3745 | 0.20 | 0.83% | 24.1815 | 24.495 | 24.0105 | 7,895,032,704 |
| 06 Mar 2024 | 24.1745 | 0.45 | 1.89% | 23.7105 | 24.295 | 23.573 | -44,967,296 |
| 05 Mar 2024 | 23.725 | -0.22 | -0.92% | 23.94 | 24.229 | 23.6275 | 22,070,000,000 |
| 04 Mar 2024 | 23.9445 | 0.82 | 3.55% | 23.1075 | 23.947 | 23.0225 | 14,920,000,000 |
| 01 Mar 2024 | 23.123 | 0.46 | 2.05% | 22.666 | 23.268 | 22.509 | 9,230,000,000 |
| 29 Feb 2024 | 22.6595 | 0.20 | 0.88% | 22.4625 | 22.7875 | 22.32 | 72,885,032,704 |
| 28 Feb 2024 | 22.4625 | 0.02 | 0.08% | 22.442 | 22.5205 | 22.291 | 1,750,000,000 |
| 27 Feb 2024 | 22.4455 | -0.07 | -0.29% | 22.5035 | 22.7155 | 22.4275 | 1,970,000,000 |
| 26 Feb 2024 | 22.5105 | -0.44 | -1.91% | 22.862 | 22.8885 | 22.4565 | 250,000,000 |
| 23 Feb 2024 | 22.9495 | 0.19 | 0.83% | 22.764 | 22.9925 | 22.56 | -1,434,967,296 |
| 22 Feb 2024 | 22.7605 | -0.14 | -0.62% | 22.9035 | 23.1635 | 22.751 | 75,425,032,704 |
| 21 Feb 2024 | 22.9025 | -0.11 | -0.47% | 23.0045 | 23.1845 | 22.7615 | 2,010,000,000 |
| 20 Feb 2024 | 23.0115 | 0.05 | 0.23% | 22.963 | 23.1945 | 22.9195 | 1,650,000,000 |
| 19 Feb 2024 | 22.9585 | -0.46 | -1.98% | 23.406 | 23.463 | 22.952 | 5,070,000,000 |
