Americas Silver

USA
🏛️ Estados Unidos →
3.67
Última Actualización: 2025-09-29
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
2023-12-29 6.45 6.46 6.36 6.38 1.0M
2023-12-28 6.45 6.45 6.39 6.43 0.7M
2023-12-27 6.45 6.46 6.42 6.43 0.7M
2023-12-26 6.41 6.46 6.38 6.44 0.7M
2023-12-22 6.39 6.40 6.36 6.38 0.8M
2023-12-21 6.36 6.38 6.30 6.35 0.7M
2023-12-20 6.41 6.42 6.29 6.31 0.8M
2023-12-19 6.43 6.44 6.38 6.42 0.9M
2023-12-18 6.26 6.35 6.25 6.34 1.0M
2023-12-15 6.29 6.37 6.25 6.25 1.0M
2023-12-14 6.28 6.34 6.25 6.29 1.1M
2023-12-13 6.15 6.27 6.12 6.26 1.1M
2023-12-12 6.08 6.13 6.05 6.13 1.0M
2023-12-11 6.06 6.09 6.06 6.08 1.0M
2023-12-08 6.07 6.09 6.03 6.08 0.7M
2023-12-07 6.09 6.09 5.98 6.07 1.6M
2023-12-06 6.07 6.09 6.04 6.06 1.1M
2023-12-05 6.15 6.16 5.99 6.05 1.9M
2023-12-04 6.12 6.18 6.12 6.15 1.3M
2023-12-01 6.16 6.22 6.15 6.18 0.7M
2023-11-30 6.16 6.17 6.11 6.17 0.9M
2023-11-29 6.18 6.21 6.13 6.16 0.6M
2023-11-28 6.17 6.18 6.12 6.16 0.7M
2023-11-27 6.16 6.18 6.11 6.15 0.7M
2023-11-24 6.16 6.21 6.15 6.20 0.3M
2023-11-22 6.15 6.20 6.14 6.18 0.6M
2023-11-21 6.18 6.19 6.11 6.14 0.6M
2023-11-20 6.18 6.19 6.11 6.18 0.7M
2023-11-17 6.09 6.14 6.08 6.13 0.7M
2023-11-16 6.11 6.14 6.05 6.14 1.2M
2023-11-15 6.31 6.37 6.26 6.29 1.2M
2023-11-14 6.23 6.30 6.22 6.28 1.0M
2023-11-13 6.15 6.19 6.14 6.16 0.5M
2023-11-10 6.02 6.15 6.02 6.15 0.6M
2023-11-09 6.13 6.13 5.99 6.01 0.6M
2023-11-08 6.12 6.13 6.05 6.09 0.5M
2023-11-07 6.05 6.09 6.04 6.09 0.7M
2023-11-06 6.15 6.16 6.00 6.03 0.8M
2023-11-03 6.06 6.17 6.06 6.13 0.9M
2023-11-02 6.00 6.05 5.98 6.05 0.7M
2023-11-01 5.85 5.92 5.83 5.92 0.6M
2023-10-31 5.78 5.85 5.77 5.83 0.5M
2023-10-30 5.69 5.75 5.69 5.75 0.5M
2023-10-27 5.71 5.73 5.62 5.64 0.8M
2023-10-26 5.74 5.77 5.70 5.71 0.7M
2023-10-25 5.83 5.85 5.73 5.74 0.8M
2023-10-24 5.85 5.88 5.81 5.85 0.7M
2023-10-23 5.90 5.95 5.76 5.79 1.6M
2023-10-20 5.99 6.00 5.93 5.95 0.8M
2023-10-19 6.06 6.07 5.96 6.00 1.0M
2023-10-18 6.12 6.12 6.01 6.03 0.9M
2023-10-17 6.05 6.12 6.03 6.12 1.7M
2023-10-16 5.99 6.10 5.96 6.05 2.7M
2023-10-13 5.93 5.95 5.85 5.86 0.6M
2023-10-12 5.93 5.95 5.87 5.91 0.7M
2023-10-11 5.93 5.94 5.86 5.92 0.6M
2023-10-10 5.90 5.97 5.89 5.94 0.5M
2023-10-09 5.85 5.90 5.82 5.88 0.5M
2023-10-06 5.77 5.88 5.76 5.88 0.7M
2023-10-05 5.81 5.85 5.77 5.78 0.6M
2023-10-04 5.84 5.86 5.75 5.86 0.8M
2023-10-03 5.87 5.90 5.78 5.81 0.7M
2023-10-02 5.93 5.94 5.87 5.89 0.6M
2023-09-29 5.96 5.97 5.88 5.92 0.8M
2023-09-28 5.88 5.93 5.87 5.92 0.5M
2023-09-27 5.94 5.95 5.83 5.90 0.8M
2023-09-26 5.97 5.98 5.90 5.91 0.6M
2023-09-25 5.95 5.99 5.94 5.99 0.9M
2023-09-22 6.00 6.00 5.95 5.97 1.0M
2023-09-21 6.00 6.00 5.95 5.96 0.9M
2023-09-20 6.04 6.09 6.01 6.02 0.7M
2023-09-19 6.06 6.07 5.98 6.02 0.8M
2023-09-18 6.05 6.07 6.03 6.06 0.5M
2023-09-15 6.10 6.11 6.03 6.03 0.7M
2023-09-14 6.00 6.11 5.99 6.11 1.4M
2023-09-13 6.01 6.03 5.93 5.96 1.0M
2023-09-12 6.03 6.07 5.98 6.00 0.9M
2023-09-11 6.10 6.10 6.02 6.03 1.0M
2023-09-08 6.08 6.10 6.05 6.06 0.5M
2023-09-07 6.11 6.12 6.04 6.07 0.9M
2023-09-06 6.19 6.20 6.08 6.13 0.9M
2023-09-05 6.23 6.23 6.17 6.19 0.9M
2023-09-01 6.27 6.29 6.20 6.24 1.2M
2023-08-31 6.34 6.36 6.24 6.25 1.3M
2023-08-30 6.32 6.37 6.29 6.32 0.7M
2023-08-29 6.25 6.34 6.23 6.30 0.6M
2023-08-28 6.21 6.25 6.21 6.25 0.5M
2023-08-25 6.20 6.24 6.15 6.21 0.5M
2023-08-24 6.32 6.33 6.18 6.18 0.6M
2023-08-23 6.24 6.29 6.23 6.29 0.4M
2023-08-22 6.24 6.25 6.20 6.21 0.5M
2023-08-21 6.26 6.29 6.21 6.24 0.5M
2023-08-18 6.22 6.27 6.21 6.24 0.5M
2023-08-17 6.37 6.37 6.22 6.26 0.5M
2023-08-16 6.34 6.36 6.30 6.31 0.5M
2023-08-15 6.42 6.44 6.34 6.36 0.5M
2023-08-14 6.42 6.45 6.41 6.44 0.3M
2023-08-11 6.44 6.46 6.39 6.41 0.4M
2023-08-10 6.48 6.55 6.41 6.45 0.5M
2023-08-09 6.49 6.52 6.42 6.44 0.6M
2023-08-08 6.47 6.51 6.43 6.49 0.6M
2023-08-07 6.53 6.58 6.51 6.54 0.6M
2023-08-04 6.57 6.57 6.47 6.50 0.6M
2023-08-03 6.49 6.52 6.46 6.51 0.5M
2023-08-02 6.65 6.65 6.51 6.52 0.8M
2023-08-01 6.70 6.72 6.65 6.69 0.4M
2023-07-31 6.71 6.75 6.68 6.70 0.7M
2023-07-28 6.71 6.73 6.66 6.70 0.5M
2023-07-27 6.73 6.77 6.63 6.66 1.0M
2023-07-26 6.75 6.79 6.67 6.67 1.0M
2023-07-25 6.71 6.77 6.70 6.76 0.6M
2023-07-24 6.78 6.81 6.71 6.74 0.9M
2023-07-21 6.81 6.83 6.74 6.75 2.0M
2023-07-20 6.82 6.84 6.76 6.80 1.3M
2023-07-19 6.91 7.04 6.88 7.00 2.2M
2023-07-18 6.74 6.84 6.72 6.84 1.3M
2023-07-17 6.66 6.75 6.60 6.75 1.3M
2023-07-14 6.68 6.68 6.61 6.63 0.5M
2023-07-13 6.65 6.67 6.60 6.65 0.5M
2023-07-12 6.66 6.68 6.60 6.64 1.0M
2023-07-11 6.55 6.61 6.54 6.61 0.9M
2023-07-10 6.47 6.52 6.46 6.52 0.6M
2023-07-07 6.37 6.49 6.37 6.46 0.5M
2023-07-06 6.43 6.43 6.36 6.40 0.4M
2023-07-05 6.40 6.48 6.40 6.46 0.6M
2023-07-03 6.48 6.48 6.44 6.48 0.3M
2023-06-30 6.40 6.49 6.40 6.47 0.8M
2023-06-29 6.36 6.39 6.36 6.38 0.3M
2023-06-28 6.33 6.37 6.32 6.36 0.5M
2023-06-27 6.28 6.33 6.26 6.33 0.5M
2023-06-26 6.24 6.29 6.23 6.25 0.5M
2023-06-23 6.28 6.30 6.23 6.27 0.4M
2023-06-22 6.29 6.31 6.27 6.31 0.4M
2023-06-21 6.32 6.33 6.27 6.30 0.5M
2023-06-20 6.31 6.34 6.24 6.31 0.6M
2023-06-16 6.38 6.40 6.30 6.31 0.7M
2023-06-15 6.25 6.37 6.24 6.36 0.8M
2023-06-14 6.25 6.28 6.20 6.23 0.6M
2023-06-13 6.19 6.23 6.18 6.23 0.6M
2023-06-12 6.14 6.16 6.12 6.15 0.5M
2023-06-09 6.17 6.19 6.12 6.14 0.4M
2023-06-08 6.15 6.16 6.09 6.13 0.5M
2023-06-07 6.16 6.17 6.10 6.12 0.5M
2023-06-06 6.07 6.15 6.07 6.13 0.4M
2023-06-05 6.15 6.17 6.07 6.10 0.6M
2023-06-02 6.09 6.12 6.05 6.11 0.8M
2023-06-01 6.00 6.02 5.95 6.01 0.6M
2023-05-31 5.98 5.99 5.92 5.98 0.6M
2023-05-30 6.04 6.05 5.97 5.97 0.6M
2023-05-26 5.97 6.00 5.95 6.00 0.5M
2023-05-25 5.96 5.97 5.89 5.93 0.6M
2023-05-24 5.93 5.94 5.87 5.88 0.5M
2023-05-23 6.03 6.05 5.93 5.96 0.6M
2023-05-22 6.02 6.07 6.01 6.05 0.5M
2023-05-19 6.10 6.11 6.01 6.03 0.6M
2023-05-18 6.03 6.07 6.01 6.07 0.7M
2023-05-17 5.99 6.03 5.96 6.00 0.5M
2023-05-16 6.01 6.02 5.96 5.97 0.3M
2023-05-15 5.96 6.01 5.95 6.01 0.4M
2023-05-12 6.02 6.02 5.92 5.94 0.5M
2023-05-11 6.00 6.00 5.94 5.98 0.6M
2023-05-10 6.00 6.03 5.95 5.98 0.7M
2023-05-09 5.94 5.96 5.92 5.96 0.4M
2023-05-08 5.96 5.98 5.91 5.93 0.6M
2023-05-05 5.89 5.99 5.89 5.95 0.6M
2023-05-04 5.87 5.90 5.82 5.86 0.7M
2023-05-03 6.00 6.03 5.86 5.86 1.1M
2023-05-02 6.05 6.05 5.91 5.98 0.6M
2023-05-01 6.01 6.10 6.01 6.03 0.5M
2023-04-28 6.00 6.05 5.99 6.04 0.5M
2023-04-27 5.94 5.99 5.92 5.98 0.6M
2023-04-26 5.95 5.97 5.88 5.91 0.5M
2023-04-25 6.07 6.08 5.91 5.91 1.1M
2023-04-24 6.10 6.12 6.07 6.09 0.5M
2023-04-21 6.10 6.13 6.07 6.10 0.7M
2023-04-20 6.12 6.14 6.09 6.10 0.6M
2023-04-19 6.22 6.32 6.21 6.29 0.8M
2023-04-18 6.28 6.32 6.28 6.31 0.8M
2023-04-17 6.20 6.28 6.20 6.25 0.4M
2023-04-14 6.26 6.28 6.18 6.20 0.8M
2023-04-13 6.24 6.31 6.20 6.26 0.6M
2023-04-12 6.24 6.24 6.17 6.19 0.8M
2023-04-11 6.14 6.21 6.14 6.18 0.6M
2023-04-10 6.04 6.15 6.04 6.12 0.7M
2023-04-06 6.06 6.11 6.04 6.04 0.7M
2023-04-05 6.12 6.13 6.06 6.07 0.5M
2023-04-04 6.25 6.25 6.12 6.13 0.4M
2023-04-03 6.20 6.24 6.17 6.23 0.5M
2023-03-31 6.10 6.20 6.09 6.20 0.6M
2023-03-30 6.10 6.11 6.06 6.10 0.5M
2023-03-29 6.02 6.06 6.00 6.04 0.5M
2023-03-28 6.00 6.01 5.92 5.95 0.5M
2023-03-27 6.05 6.06 5.97 5.99 0.9M
2023-03-24 6.01 6.01 5.92 5.99 0.8M
2023-03-23 6.04 6.07 5.96 6.00 0.7M
2023-03-22 6.06 6.11 5.95 5.95 0.6M
2023-03-21 6.09 6.10 6.04 6.07 0.5M
2023-03-20 5.94 6.03 5.92 5.99 0.6M
2023-03-17 5.98 6.00 5.91 5.91 0.5M
2023-03-16 5.93 6.05 5.88 6.02 0.9M
2023-03-15 5.90 5.94 5.82 5.94 1.3M
2023-03-14 5.97 6.06 5.95 5.99 0.7M
2023-03-13 5.91 5.99 5.85 5.87 1.3M
2023-03-10 6.06 6.12 5.95 5.98 1.0M
2023-03-09 6.21 6.22 6.06 6.06 0.8M
2023-03-08 6.22 6.26 6.19 6.23 0.5M
2023-03-07 6.30 6.33 6.20 6.22 0.7M
2023-03-06 6.30 6.37 6.30 6.30 0.5M
2023-03-03 6.30 6.31 6.26 6.27 0.5M
2023-03-02 6.17 6.26 6.16 6.26 0.4M
2023-03-01 6.21 6.24 6.17 6.21 0.4M
2023-02-28 6.27 6.27 6.19 6.19 0.5M
2023-02-27 6.22 6.27 6.19 6.23 0.8M
2023-02-24 6.15 6.16 6.10 6.16 0.4M
2023-02-23 6.25 6.25 6.15 6.21 0.3M
2023-02-22 6.15 6.22 6.15 6.16 0.4M
2023-02-21 6.23 6.31 6.15 6.17 0.9M
2023-02-17 6.26 6.28 6.22 6.23 0.6M
2023-02-16 6.39 6.41 6.30 6.31 0.9M
2023-02-15 6.44 6.47 6.41 6.44 0.6M
2023-02-14 6.44 6.50 6.39 6.44 0.6M
2023-02-13 6.39 6.47 6.36 6.44 0.8M
2023-02-10 6.30 6.35 6.25 6.34 0.7M
2023-02-09 6.47 6.47 6.26 6.30 0.7M
2023-02-08 6.33 6.46 6.33 6.40 1.1M
2023-02-07 6.24 6.38 6.24 6.35 0.6M
2023-02-06 6.30 6.32 6.25 6.27 0.6M
2023-02-03 6.43 6.44 6.30 6.30 0.8M
2023-02-02 6.42 6.52 6.37 6.49 1.4M
2023-02-01 6.25 6.37 6.18 6.31 0.7M
2023-01-31 6.18 6.25 6.15 6.25 0.7M
2023-01-30 6.17 6.20 6.11 6.15 0.7M
2023-01-27 6.14 6.21 6.12 6.17 0.7M
2023-01-26 6.12 6.17 6.11 6.13 0.7M
2023-01-25 6.02 6.12 5.99 6.09 0.6M
2023-01-24 6.08 6.11 6.00 6.06 0.5M
2023-01-23 6.00 6.10 5.98 6.08 0.8M
2023-01-20 6.04 6.05 5.97 5.98 1.1M
2023-01-19 6.08 6.14 5.96 6.00 1.5M
2023-01-18 6.41 6.44 6.24 6.24 1.5M
2023-01-17 6.27 6.41 6.23 6.38 1.6M
2023-01-13 6.17 6.22 6.15 6.22 0.7M
2023-01-12 6.19 6.22 6.13 6.18 0.6M
2023-01-11 6.09 6.17 6.08 6.17 0.7M
2023-01-10 6.00 6.05 5.97 6.05 0.8M
2023-01-09 5.99 6.04 5.93 5.97 1.0M
2023-01-06 5.85 5.95 5.81 5.95 0.7M
2023-01-05 5.87 5.87 5.78 5.80 0.7M
2023-01-04 5.85 5.92 5.79 5.87 0.7M
2023-01-03 5.79 5.83 5.72 5.80 0.8M