Americas Silver

USA
🏛️ Estados Unidos →
3.52
Última Actualización: 2025-09-26
K-line por Minuto K-line Diario
Tiempo Precio de Apertura Precio Máximo Precio Mínimo Precio de Cierre Volumen
No hay datos de K-line por minuto disponibles
Fecha Precio de Apertura Precio Máximo Precio Mínimo Precio de Cierre Volumen
2022-12-30 5.65 5.71 5.59 5.70 1.6M
2022-12-29 5.65 5.74 5.65 5.66 1.0M
2022-12-28 5.76 5.78 5.61 5.62 0.9M
2022-12-27 5.85 5.85 5.70 5.72 1.4M
2022-12-23 5.83 5.87 5.79 5.85 0.8M
2022-12-22 5.82 5.83 5.70 5.81 0.9M
2022-12-21 5.87 5.90 5.82 5.83 1.1M
2022-12-20 5.78 5.87 5.78 5.81 0.7M
2022-12-19 5.91 5.93 5.77 5.82 0.8M
2022-12-16 5.90 5.93 5.83 5.88 0.8M
2022-12-15 6.05 6.05 5.90 5.96 1.1M
2022-12-14 6.07 6.17 6.04 6.07 0.9M
2022-12-13 6.20 6.23 6.07 6.11 1.1M
2022-12-12 6.02 6.08 6.00 6.06 0.8M
2022-12-09 6.06 6.10 6.02 6.02 0.7M
2022-12-08 6.15 6.17 6.08 6.12 0.6M
2022-12-07 6.12 6.20 6.07 6.10 0.8M
2022-12-06 6.19 6.20 6.07 6.11 1.0M
2022-12-05 6.20 6.23 6.11 6.17 1.1M
2022-12-02 6.11 6.24 6.03 6.19 1.0M
2022-12-01 6.33 6.35 6.24 6.30 1.0M
2022-11-30 6.22 6.34 6.14 6.33 0.6M
2022-11-29 6.20 6.25 6.18 6.21 0.5M
2022-11-28 6.19 6.25 6.16 6.18 0.8M
2022-11-25 6.27 6.27 6.17 6.18 0.5M
2022-11-23 6.26 6.33 6.22 6.22 0.9M
2022-11-22 6.25 6.28 6.22 6.28 0.6M
2022-11-21 6.23 6.28 6.16 6.21 1.0M
2022-11-18 6.33 6.34 6.18 6.23 0.8M
2022-11-17 6.20 6.29 6.13 6.29 1.4M
2022-11-16 6.47 6.49 6.39 6.46 0.8M
2022-11-15 6.40 6.56 6.37 6.46 1.3M
2022-11-14 6.39 6.39 6.29 6.30 0.9M
2022-11-11 6.31 6.37 6.22 6.36 0.7M
2022-11-10 6.11 6.27 6.11 6.27 0.8M
2022-11-09 5.99 5.99 5.85 5.87 0.6M
2022-11-08 5.96 6.07 5.92 5.99 0.7M
2022-11-07 5.92 5.97 5.86 5.94 0.8M
2022-11-04 5.91 5.94 5.80 5.88 0.7M
2022-11-03 5.85 5.88 5.78 5.84 0.7M
2022-11-02 6.05 6.08 5.87 5.90 0.9M
2022-11-01 6.14 6.14 6.02 6.02 0.8M
2022-10-31 6.07 6.10 6.03 6.08 0.7M
2022-10-28 6.00 6.09 5.97 6.09 0.8M
2022-10-27 6.00 6.06 5.95 5.95 0.5M
2022-10-26 5.98 6.09 5.95 5.98 0.8M
2022-10-25 5.85 6.00 5.85 6.00 0.7M
2022-10-24 5.82 5.89 5.80 5.84 1.0M
2022-10-21 5.69 5.83 5.64 5.82 0.7M
2022-10-20 5.82 5.86 5.68 5.71 0.6M
2022-10-19 5.80 5.83 5.75 5.82 0.6M
2022-10-18 5.90 5.90 5.76 5.82 0.5M
2022-10-17 5.74 5.74 5.68 5.74 0.9M
2022-10-14 5.79 5.80 5.59 5.60 0.8M
2022-10-13 5.48 5.74 5.41 5.72 0.8M
2022-10-12 5.57 5.62 5.56 5.59 0.5M
2022-10-11 5.62 5.68 5.55 5.62 0.8M
2022-10-10 5.78 5.78 5.60 5.67 0.6M
2022-10-07 5.80 5.81 5.69 5.74 0.5M
2022-10-06 5.91 5.94 5.82 5.84 0.6M
2022-10-05 5.90 5.96 5.84 5.93 0.6M
2022-10-04 5.84 5.98 5.84 5.98 1.2M
2022-10-03 5.58 5.75 5.56 5.68 0.7M
2022-09-30 5.54 5.64 5.51 5.53 0.6M
2022-09-29 5.63 5.63 5.52 5.55 0.6M
2022-09-28 5.53 5.72 5.52 5.69 0.9M
2022-09-27 5.63 5.69 5.48 5.52 1.1M
2022-09-26 5.65 5.74 5.55 5.57 1.3M
2022-09-23 5.83 5.83 5.62 5.73 1.6M
2022-09-22 5.96 5.96 5.86 5.89 0.9M
2022-09-21 6.05 6.14 5.95 5.96 0.7M
2022-09-20 6.10 6.11 6.01 6.04 0.8M
2022-09-19 6.03 6.17 6.03 6.15 0.7M
2022-09-16 6.10 6.14 6.05 6.12 0.8M
2022-09-15 6.29 6.33 6.19 6.21 0.4M
2022-09-14 6.35 6.35 6.22 6.29 0.6M
2022-09-13 6.43 6.43 6.28 6.31 1.1M
2022-09-12 6.50 6.54 6.48 6.54 0.6M
2022-09-09 6.45 6.48 6.42 6.46 0.5M
2022-09-08 6.28 6.42 6.25 6.41 0.5M
2022-09-07 6.18 6.34 6.17 6.32 0.9M
2022-09-06 6.28 6.31 6.14 6.18 0.7M
2022-09-02 6.39 6.39 6.18 6.22 0.8M
2022-09-01 6.30 6.31 6.15 6.28 1.1M
2022-08-31 6.44 6.46 6.33 6.33 0.9M
2022-08-30 6.59 6.67 6.39 6.41 1.0M
2022-08-29 6.56 6.61 6.53 6.54 0.8M
2022-08-26 6.84 6.84 6.58 6.59 0.7M
2022-08-25 6.70 6.80 6.67 6.79 0.4M
2022-08-24 6.65 6.71 6.64 6.69 0.5M
2022-08-23 6.65 6.74 6.63 6.63 0.6M
2022-08-22 6.74 6.74 6.66 6.70 0.8M
2022-08-19 6.86 6.89 6.80 6.81 0.6M
2022-08-18 6.92 6.98 6.89 6.98 0.8M
2022-08-17 6.95 6.98 6.90 6.90 0.7M
2022-08-16 6.99 7.04 6.96 6.99 0.6M
2022-08-15 6.93 7.01 6.91 7.01 0.7M
2022-08-12 6.85 6.93 6.85 6.90 0.5M
2022-08-11 6.88 6.92 6.81 6.84 0.7M
2022-08-10 6.80 6.89 6.80 6.82 0.6M
2022-08-09 6.77 6.78 6.68 6.72 0.4M
2022-08-08 6.77 6.78 6.72 6.77 0.6M
2022-08-05 6.74 6.78 6.66 6.71 0.7M
2022-08-04 6.81 6.81 6.73 6.77 0.6M
2022-08-03 6.73 6.84 6.73 6.76 0.9M
2022-08-02 6.71 6.78 6.67 6.71 0.7M
2022-08-01 6.72 6.82 6.70 6.71 0.8M
2022-07-29 6.75 6.81 6.71 6.78 1.0M
2022-07-28 6.71 6.76 6.60 6.72 0.6M
2022-07-27 6.57 6.72 6.55 6.70 1.2M
2022-07-26 6.60 6.60 6.49 6.49 0.7M
2022-07-25 6.66 6.67 6.58 6.63 0.5M
2022-07-22 6.71 6.71 6.58 6.63 0.7M
2022-07-21 6.67 6.70 6.58 6.68 1.0M
2022-07-20 6.77 6.85 6.72 6.82 0.9M
2022-07-19 6.62 6.74 6.60 6.74 0.8M
2022-07-18 6.72 6.72 6.51 6.52 1.4M
2022-07-15 6.35 6.73 6.31 6.70 1.6M
2022-07-14 6.20 6.26 6.12 6.25 0.9M
2022-07-13 6.27 6.27 6.18 6.27 1.4M
2022-07-12 6.39 6.45 6.29 6.35 0.9M
2022-07-11 6.50 6.55 6.36 6.39 1.1M
2022-07-08 6.61 6.68 6.56 6.57 0.6M
2022-07-07 6.53 6.65 6.53 6.65 0.8M
2022-07-06 6.45 6.54 6.40 6.51 0.7M
2022-07-05 6.35 6.45 6.23 6.45 0.8M
2022-07-01 6.30 6.40 6.20 6.40 0.8M
2022-06-30 6.31 6.34 6.18 6.28 1.0M
2022-06-29 6.35 6.39 6.29 6.35 0.7M
2022-06-28 6.50 6.55 6.35 6.36 1.0M
2022-06-27 6.42 6.51 6.37 6.44 1.0M
2022-06-24 6.21 6.41 6.20 6.41 1.1M
2022-06-23 6.00 6.14 6.00 6.14 1.0M
2022-06-22 6.00 6.06 5.94 5.97 1.2M
2022-06-21 5.97 6.10 5.97 6.04 1.4M
2022-06-17 5.94 6.02 5.86 5.89 1.5M
2022-06-16 6.13 6.14 5.92 5.94 2.0M
2022-06-15 6.20 6.33 6.12 6.25 1.4M
2022-06-14 6.21 6.22 6.10 6.16 1.4M
2022-06-13 6.40 6.45 6.13 6.16 2.2M
2022-06-10 6.75 6.76 6.62 6.62 1.0M
2022-06-09 6.98 7.01 6.85 6.86 0.8M
2022-06-08 7.06 7.09 6.99 7.00 0.6M
2022-06-07 6.95 7.08 6.92 7.08 0.7M
2022-06-06 7.00 7.08 6.95 6.96 0.7M
2022-06-03 6.98 7.03 6.94 6.97 0.8M
2022-06-02 6.91 7.06 6.88 7.06 0.9M
2022-06-01 7.00 7.02 6.81 6.94 1.4M
2022-05-31 6.98 7.03 6.89 6.93 1.1M
2022-05-27 6.84 6.98 6.84 6.95 0.8M
2022-05-26 6.58 6.88 6.56 6.80 1.6M
2022-05-25 6.38 6.55 6.38 6.50 1.2M
2022-05-24 6.44 6.45 6.31 6.41 1.2M
2022-05-23 6.44 6.53 6.39 6.46 1.5M
2022-05-20 6.52 6.53 6.31 6.41 1.1M
2022-05-19 6.44 6.54 6.39 6.45 1.2M
2022-05-18 6.67 6.67 6.44 6.48 1.1M
2022-05-17 6.63 6.73 6.54 6.73 1.2M
2022-05-16 6.58 6.61 6.45 6.49 1.1M
2022-05-13 6.50 6.60 6.48 6.56 1.1M
2022-05-12 6.40 6.51 6.27 6.40 2.1M
2022-05-11 6.59 6.68 6.45 6.46 1.7M
2022-05-10 6.76 6.81 6.52 6.59 1.6M
2022-05-09 6.76 6.77 6.58 6.62 1.9M
2022-05-06 6.88 6.99 6.77 6.90 1.4M
2022-05-05 7.11 7.11 6.89 6.94 1.3M
2022-05-04 6.99 7.18 6.88 7.16 1.2M
2022-05-03 6.94 7.01 6.90 6.95 1.0M
2022-05-02 6.95 7.07 6.76 6.93 2.2M
2022-04-29 7.24 7.29 7.01 7.03 1.2M
2022-04-28 7.18 7.35 7.14 7.31 1.0M
2022-04-27 7.10 7.25 7.07 7.10 1.7M
2022-04-26 7.30 7.31 7.11 7.11 1.1M
2022-04-25 7.30 7.36 7.15 7.36 1.7M
2022-04-22 7.66 7.67 7.35 7.37 1.3M
2022-04-21 7.83 7.88 7.64 7.68 1.5M
2022-04-20 8.10 8.12 8.01 8.01 1.0M
2022-04-19 7.87 8.05 7.84 8.04 1.5M
2022-04-18 7.78 7.86 7.75 7.83 1.3M
2022-04-14 7.81 7.86 7.73 7.77 0.7M
2022-04-13 7.80 7.85 7.76 7.81 0.6M
2022-04-12 7.85 7.90 7.70 7.78 1.0M
2022-04-11 7.86 7.93 7.76 7.78 1.0M
2022-04-08 7.92 8.02 7.86 7.89 0.8M
2022-04-07 7.90 7.94 7.79 7.92 0.8M
2022-04-06 7.95 7.96 7.82 7.91 1.2M
2022-04-05 8.13 8.16 7.98 8.03 1.2M
2022-04-04 8.19 8.20 8.11 8.16 1.1M
2022-04-01 8.13 8.15 8.08 8.13 1.0M
2022-03-31 8.20 8.20 8.05 8.08 0.7M
2022-03-30 8.24 8.25 8.13 8.17 0.8M
2022-03-29 8.20 8.30 8.19 8.22 1.5M
2022-03-28 8.03 8.18 8.03 8.18 0.9M
2022-03-25 8.15 8.16 7.96 8.01 1.1M
2022-03-24 8.05 8.12 8.02 8.12 0.8M
2022-03-23 8.03 8.06 7.96 8.01 1.0M
2022-03-22 8.00 8.08 7.99 8.05 0.9M
2022-03-21 7.97 8.01 7.88 7.96 1.1M
2022-03-18 7.78 7.96 7.77 7.95 1.4M
2022-03-17 7.57 7.80 7.56 7.78 1.5M
2022-03-16 7.39 7.61 7.37 7.60 2.0M
2022-03-15 7.17 7.30 7.14 7.29 1.1M
2022-03-14 7.18 7.23 7.06 7.11 2.1M
2022-03-11 7.27 7.29 7.12 7.13 1.2M
2022-03-10 7.15 7.20 7.09 7.18 0.9M
2022-03-09 7.15 7.23 7.11 7.17 1.2M
2022-03-08 7.08 7.18 6.97 7.00 2.2M
2022-03-07 7.24 7.24 7.02 7.03 1.7M
2022-03-04 7.28 7.29 7.17 7.24 1.2M
2022-03-03 7.45 7.47 7.29 7.34 1.0M
2022-03-02 7.23 7.42 7.18 7.41 1.4M
2022-03-01 7.29 7.31 7.13 7.16 1.4M
2022-02-28 7.19 7.29 7.13 7.27 1.6M
2022-02-25 7.15 7.28 7.11 7.27 1.6M
2022-02-24 6.75 7.12 6.70 7.08 3.6M
2022-02-23 7.20 7.23 6.99 7.02 1.4M
2022-02-22 7.25 7.34 7.06 7.15 1.8M
2022-02-18 7.37 7.44 7.27 7.30 1.1M
2022-02-17 7.52 7.52 7.35 7.37 1.3M
2022-02-16 7.53 7.57 7.46 7.55 0.9M
2022-02-15 7.52 7.55 7.47 7.52 0.8M
2022-02-14 7.49 7.54 7.38 7.40 1.6M
2022-02-11 7.72 7.72 7.47 7.55 1.7M
2022-02-10 7.73 7.84 7.65 7.69 1.1M
2022-02-09 7.76 7.82 7.76 7.78 0.9M
2022-02-08 7.62 7.71 7.58 7.70 0.7M
2022-02-07 7.69 7.75 7.60 7.62 1.4M
2022-02-04 7.63 7.72 7.59 7.67 1.6M
2022-02-03 7.72 7.76 7.60 7.61 1.0M
2022-02-02 7.84 7.87 7.76 7.83 0.9M
2022-02-01 7.76 7.83 7.67 7.82 0.9M
2022-01-31 7.59 7.71 7.50 7.71 1.3M
2022-01-28 7.46 7.55 7.33 7.55 1.1M
2022-01-27 7.48 7.58 7.36 7.42 1.3M
2022-01-26 7.47 7.61 7.29 7.40 1.7M
2022-01-25 7.33 7.45 7.11 7.34 1.9M
2022-01-24 7.30 7.40 6.90 7.38 4.4M
2022-01-21 7.75 7.78 7.47 7.49 2.8M
2022-01-20 7.91 7.99 7.80 7.82 1.7M
2022-01-19 8.20 8.23 8.09 8.10 1.7M
2022-01-18 8.23 8.25 8.12 8.15 1.9M
2022-01-14 8.26 8.30 8.20 8.30 1.3M
2022-01-13 8.40 8.40 8.28 8.29 1.6M
2022-01-12 8.40 8.41 8.34 8.37 1.3M
2022-01-11 8.32 8.39 8.27 8.32 2.0M
2022-01-10 8.31 8.32 8.15 8.32 1.3M
2022-01-07 8.36 8.38 8.30 8.32 1.1M
2022-01-06 8.34 8.40 8.27 8.34 1.3M
2022-01-05 8.46 8.50 8.29 8.33 1.8M
2022-01-04 8.43 8.47 8.41 8.45 1.7M
2022-01-03 8.44 8.44 8.36 8.38 1.2M