Micro Silver c4

🏛️ Estados Unidos →
46.66
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
2024-12-31 29.68 29.75 29.50 29.56 0.0M
2024-12-30 30.23 30.34 29.63 29.71 0.0M
2024-12-27 30.40 30.46 29.89 29.97 0.0M
2024-12-26 30.29 30.49 30.15 30.39 0.0M
2024-12-25 30.31 30.35 30.28 30.33 0.0M
2024-12-24 30.23 30.37 30.11 30.28 0.0M
2024-12-23 30.09 30.36 29.98 30.19 0.0M
2024-12-20 29.48 30.23 29.20 29.96 0.0M
2024-12-19 29.81 30.14 29.14 29.41 0.0M
2024-12-18 30.98 31.05 29.76 30.74 0.0M
2024-12-17 31.05 31.11 30.57 30.92 0.0M
2024-12-16 30.98 31.24 30.94 31.06 0.0M
2024-12-13 31.55 31.62 30.75 31.03 0.0M
2024-12-12 32.78 33.32 31.50 31.62 0.0M
2024-12-11 32.66 33.14 32.41 32.97 0.0M
2024-12-10 32.47 32.80 32.31 32.75 0.0M
2024-12-09 31.48 32.95 31.37 32.61 0.0M
2024-12-06 31.82 31.93 31.32 31.59 0.0M
2024-12-05 31.80 31.95 31.50 31.54 0.0M
2024-12-04 31.49 32.07 31.07 31.91 0.0M
2024-12-03 31.06 31.57 30.92 31.48 0.0M
2024-12-02 30.95 31.13 30.51 31.05 0.0M
2024-12-01 31.11 31.11 30.88 30.94 0.0M
2024-11-29 30.70 31.36 30.65 31.10 0.0M
2024-11-28 30.58 30.76 30.10 30.71 0.0M
2024-11-27 30.92 31.19 30.46 30.57 0.0M
2024-11-26 30.59 31.16 30.51 30.89 0.0M
2024-11-25 31.79 31.98 30.53 30.66 0.0M
2024-11-23 31.86 31.86 31.86 31.86 0.0M
2024-11-22 31.32 31.91 31.25 31.78 0.0M
2024-11-21 31.39 31.80 31.14 31.38 0.0M
2024-11-20 31.75 31.83 31.31 31.43 0.0M
2024-11-19 31.65 32.01 31.58 31.69 0.0M
2024-11-18 30.83 31.77 30.79 31.65 0.0M
2024-11-15 30.88 31.32 30.70 30.86 0.0M
2024-11-14 30.80 31.16 30.19 30.99 0.0M
2024-11-13 31.24 31.65 30.85 31.09 0.0M
2024-11-12 31.21 31.36 30.70 31.19 0.0M
2024-11-11 31.87 31.99 30.94 31.04 0.0M
2024-11-08 32.57 32.60 31.75 31.89 0.0M
2024-11-07 31.75 32.70 31.40 32.29 0.0M
2024-11-06 33.21 33.28 31.40 31.76 0.0M
2024-11-05 32.95 33.46 32.79 33.22 0.0M
2024-11-04 33.04 33.43 32.86 33.05 0.0M
2024-11-01 33.26 33.66 32.90 33.12 0.0M
2024-10-31 34.33 34.47 33.11 33.24 0.0M
2024-10-30 35.13 35.14 34.08 34.53 0.0M
2024-10-29 34.02 34.89 34.02 34.60 0.0M
2024-10-28 33.80 34.25 33.63 34.16 0.0M
2024-10-25 33.87 34.35 33.47 33.94 0.0M
2024-10-24 34.02 34.62 33.66 33.96 0.0M
2024-10-23 35.17 35.17 33.85 34.00 0.0M
2024-10-22 34.28 35.21 34.27 35.20 0.0M
2024-10-21 34.11 34.54 33.84 34.24 0.0M
2024-10-19 34.05 34.05 34.05 34.05 0.0M
2024-10-18 32.06 34.05 32.06 33.39 0.0M
2024-10-17 32.05 32.32 31.70 31.92 0.0M
2024-10-16 31.80 32.52 31.80 32.12 0.0M
2024-10-15 31.59 31.99 31.13 31.91 0.0M
2024-10-14 31.72 31.90 31.30 31.47 0.0M
2024-10-11 31.50 31.98 31.42 31.96 0.0M
2024-10-10 30.85 31.49 30.73 31.39 0.0M
2024-10-09 31.01 31.13 30.69 30.81 0.0M
2024-10-08 32.10 32.10 30.50 30.74 0.0M
2024-10-07 32.68 32.69 31.90 32.15 0.0M
2024-10-04 32.44 33.34 31.98 32.55 0.0M
2024-10-03 32.28 32.61 31.84 32.61 0.0M
2024-10-02 31.78 32.65 31.50 32.07 0.0M
2024-10-01 31.68 32.13 31.68 31.89 0.0M
2024-09-30 32.14 32.28 31.32 31.60 0.0M
2024-09-28 32.05 32.05 32.05 32.05 0.0M
2024-09-27 32.31 32.60 31.85 31.96 0.0M
2024-09-26 32.11 33.02 32.04 32.34 0.0M
2024-09-25 32.41 32.61 31.88 32.02 0.0M
2024-09-24 31.01 32.60 30.97 32.43 0.0M
2024-09-23 31.53 31.55 30.68 31.09 0.0M
2024-09-21 31.49 31.49 31.49 31.49 0.0M
2024-09-20 31.10 31.76 31.04 31.49 0.0M
2024-09-19 30.39 31.63 30.22 31.42 0.0M
2024-09-18 31.05 31.58 30.04 30.69 0.0M
2024-09-17 31.07 31.35 30.86 30.98 0.0M
2024-09-16 31.07 31.46 30.95 31.14 0.0M
2024-09-14 31.07 31.07 31.07 31.07 0.0M
2024-09-13 30.22 31.28 30.20 31.07 0.0M
2024-09-12 29.00 30.25 28.85 30.11 0.0M
2024-09-11 28.73 29.21 28.39 28.93 0.0M
2024-09-10 28.70 28.89 28.36 28.61 0.0M
2024-09-09 28.26 28.72 28.04 28.65 0.0M
2024-09-07 28.27 28.27 28.27 28.27 0.0M
2024-09-06 29.12 29.47 28.02 28.18 0.0M
2024-09-05 28.63 29.55 28.54 29.10 0.0M
2024-09-04 28.40 28.71 28.12 28.56 0.0M
2024-09-03 29.25 29.36 28.06 28.34 0.0M
2024-09-02 29.25 29.36 28.71 28.89 0.0M
2024-09-01 29.25 29.26 29.18 29.24 0.0M
2024-08-31 29.25 29.25 29.25 29.25 0.0M
2024-08-30 29.83 30.00 29.08 29.14 0.0M
2024-08-29 29.55 30.09 29.54 29.99 0.0M
2024-08-28 30.43 30.55 29.50 29.63 0.0M
2024-08-27 30.36 30.55 30.15 30.43 0.0M
2024-08-26 30.32 30.67 30.13 30.45 0.0M
2024-08-24 30.29 30.29 30.29 30.29 0.0M
2024-08-23 29.41 30.35 29.38 30.26 0.0M
2024-08-22 30.02 30.14 29.21 29.47 0.0M
2024-08-21 29.92 30.20 29.66 29.97 0.0M
2024-08-20 29.98 30.46 29.69 29.95 0.0M
2024-08-19 29.54 29.96 29.20 29.73 0.0M
2024-08-17 29.50 29.50 29.50 29.50 0.0M
2024-08-16 28.84 29.51 28.51 29.26 0.0M
2024-08-15 28.01 28.99 27.93 28.83 0.0M
2024-08-14 28.33 28.52 27.63 27.73 0.0M
2024-08-13 28.44 28.52 27.92 28.19 0.0M
2024-08-12 27.90 28.50 27.69 28.41 0.0M
2024-08-10 27.93 27.93 27.93 27.93 0.0M
2024-08-09 28.02 28.21 27.73 27.98 0.0M
2024-08-08 27.04 28.07 26.91 28.00 0.0M
2024-08-07 27.42 27.74 27.05 27.33 0.0M
2024-08-06 27.75 28.04 27.09 27.60 0.0M
2024-08-05 29.14 29.22 26.98 27.60 0.0M
2024-08-03 29.10 29.10 29.10 29.10 0.0M
2024-08-02 29.04 29.76 28.47 28.80 0.0M
2024-08-01 29.63 29.71 28.76 28.90 0.0M
2024-07-31 28.96 29.60 28.82 29.37 0.0M
2024-07-30 28.41 28.98 28.20 28.95 0.0M
2024-07-29 28.49 28.75 27.88 28.28 0.0M
2024-07-27 28.48 28.48 28.48 28.48 0.0M
2024-07-26 28.39 28.62 28.17 28.44 0.0M
2024-07-25 29.47 29.50 27.94 28.39 0.0M
2024-07-24 29.80 30.06 29.50 29.75 0.0M
2024-07-23 29.74 29.91 29.27 29.77 0.0M
2024-07-22 29.88 30.05 29.36 29.76 0.0M
2024-07-20 29.84 29.84 29.84 29.84 0.0M
2024-07-19 30.46 30.46 29.51 29.74 0.0M
2024-07-18 30.98 31.26 30.39 30.67 0.0M
2024-07-17 31.93 32.09 30.72 30.83 0.0M
2024-07-16 31.34 32.09 31.18 31.92 0.0M
2024-07-15 31.50 31.78 31.21 31.39 0.0M
2024-07-13 31.48 31.48 31.48 31.48 0.0M
2024-07-12 32.15 32.15 31.07 31.62 0.0M
2024-07-11 31.55 32.46 31.55 32.13 0.0M
2024-07-10 31.55 31.91 31.38 31.47 0.0M
2024-07-09 31.51 31.89 31.27 31.51 0.0M
2024-07-08 31.99 32.12 31.16 31.37 0.0M
2024-07-05 31.30 32.24 30.95 32.15 0.0M
2024-07-04 31.30 31.30 30.95 31.13 0.0M
2024-07-03 30.33 31.42 30.26 31.30 0.0M
2024-07-02 30.20 30.54 30.02 30.09 0.0M
2024-07-01 29.88 30.22 29.71 30.04 0.0M
2024-06-29 29.87 29.87 29.87 29.87 0.0M
2024-06-28 29.68 30.40 29.56 29.99 0.0M
2024-06-27 29.43 30.00 29.43 29.68 0.0M
2024-06-26 29.26 29.42 28.90 29.26 0.0M
2024-06-25 29.92 30.02 29.18 29.19 0.0M
2024-06-24 29.89 30.09 29.69 29.85 0.0M
2024-06-22 29.91 29.91 29.91 29.91 0.0M
2024-06-21 31.13 31.21 29.84 29.94 0.0M
2024-06-20 29.91 31.17 29.73 31.15 0.0M
2024-06-19 29.90 30.17 29.73 30.14 0.0M
2024-06-18 29.87 30.08 29.32 29.88 0.0M
2024-06-17 29.94 29.95 29.43 29.71 0.0M
2024-06-14 29.34 29.97 29.25 29.79 0.0M
2024-06-13 30.12 30.12 29.04 29.38 0.0M
2024-06-12 29.73 30.66 29.60 30.59 0.0M
2024-06-11 30.25 30.30 29.48 29.55 0.0M
2024-06-10 29.64 30.25 29.63 30.20 0.0M
2024-06-07 31.57 31.98 29.55 29.76 0.0M
2024-06-06 30.41 31.77 30.41 31.70 0.0M
2024-06-05 29.96 30.48 29.88 30.40 0.0M
2024-06-04 31.22 31.32 29.83 29.94 0.0M
2024-06-03 30.90 31.28 30.28 31.11 0.0M
2024-05-31 31.69 32.25 30.70 30.77 0.0M
2024-05-30 32.50 32.57 31.52 31.87 0.0M
2024-05-29 32.62 32.83 32.13 32.72 0.0M
2024-05-28 30.94 32.77 30.94 32.48 0.0M
2024-05-27 31.01 32.40 30.95 32.17 0.0M
2024-05-26 30.94 31.10 30.94 31.04 0.0M
2024-05-24 30.66 31.14 30.58 30.83 0.0M
2024-05-23 31.32 31.46 30.59 30.78 0.0M
2024-05-22 32.58 32.75 31.30 31.83 0.0M
2024-05-21 32.42 33.02 31.65 32.41 0.0M
2024-05-20 32.19 33.02 31.51 32.76 0.0M
2024-05-18 31.98 31.98 31.98 31.98 0.0M
2024-05-17 30.13 32.15 30.04 31.57 0.0M
2024-05-16 30.00 30.36 29.90 30.17 0.0M
2024-05-15 29.14 30.26 29.05 30.02 0.0M
2024-05-14 28.74 29.18 28.73 28.99 0.0M
2024-05-13 28.71 28.87 28.54 28.74 0.0M
2024-05-11 28.70 28.70 28.70 28.70 0.0M
2024-05-10 28.89 29.27 28.59 28.80 0.0M
2024-05-09 27.85 28.83 27.84 28.66 0.0M
2024-05-08 27.79 27.98 27.54 27.89 0.0M
2024-05-07 28.09 28.09 27.73 27.83 0.0M
2024-05-06 27.15 28.01 26.96 27.90 0.0M
2024-05-04 27.09 27.09 27.09 27.09 0.0M
2024-05-03 27.18 27.38 26.65 26.97 0.0M
2024-05-02 27.25 27.30 26.56 27.11 0.0M
2024-05-01 26.84 27.41 26.84 27.03 0.0M
2024-04-30 27.66 27.70 26.83 26.94 0.0M
2024-04-29 27.65 28.00 27.65 27.94 0.0M
2024-04-27 27.81 27.81 27.81 27.81 0.0M
2024-04-26 27.75 28.03 27.37 27.54 0.0M
2024-04-25 27.45 27.88 27.28 27.63 0.0M
2024-04-24 27.61 27.79 27.35 27.62 0.0M
2024-04-23 27.50 27.70 26.98 27.64 0.0M
2024-04-22 29.11 29.11 27.44 27.52 0.0M
2024-04-20 29.03 29.03 29.03 29.03 0.0M
2024-04-19 28.58 29.28 28.40 29.13 0.0M
2024-04-18 28.60 29.00 28.49 28.66 0.0M
2024-04-17 28.48 29.16 28.43 28.68 0.0M
2024-04-16 29.38 29.38 28.33 28.65 0.0M
2024-04-15 28.63 29.26 27.96 28.99 0.0M
2024-04-12 28.83 30.17 28.21 28.61 0.0M
2024-04-11 28.29 28.88 28.15 28.53 0.0M
2024-04-10 28.55 28.91 27.95 28.33 0.0M
2024-04-09 28.23 28.70 28.02 28.26 0.0M
2024-04-08 27.89 28.47 27.25 28.08 0.0M
2024-04-05 27.19 27.89 26.70 27.78 0.0M
2024-04-04 27.60 27.70 27.06 27.51 0.0M
2024-04-03 26.55 27.57 26.50 27.32 0.0M
2024-04-02 25.49 26.51 25.45 26.17 0.0M
2024-04-01 25.39 25.75 25.12 25.32 0.0M
2024-03-28 24.93 25.33 24.80 25.16 0.0M
2024-03-27 24.83 25.02 24.74 25.00 0.0M
2024-03-26 25.06 25.29 24.77 24.87 0.0M
2024-03-25 25.10 25.26 25.02 25.13 0.0M
2024-03-22 25.16 25.34 24.83 25.08 0.0M
2024-03-21 26.13 26.20 25.06 25.25 0.0M
2024-03-20 25.39 26.07 25.17 25.34 0.0M
2024-03-19 25.50 25.59 25.20 25.38 0.0M
2024-03-18 25.57 25.76 25.43 25.51 0.0M
2024-03-15 25.38 25.89 25.35 25.62 0.0M
2024-03-14 25.45 25.58 25.23 25.30 0.0M
2024-03-13 24.57 25.48 24.57 25.39 0.0M
2024-03-12 24.91 25.10 24.47 24.62 0.0M
2024-03-11 24.82 24.95 24.68 24.94 0.0M
2024-03-08 24.75 25.06 24.66 24.77 0.0M
2024-03-07 24.65 24.95 24.46 24.80 0.0M
2024-03-06 24.12 24.75 24.02 24.72 0.0M
2024-03-05 24.39 24.65 24.10 24.21 0.0M
2024-03-04 23.56 24.37 23.45 24.21 0.0M
2024-03-01 23.16 23.70 22.94 23.58 0.0M
2024-02-29 22.87 23.19 22.75 23.10 0.0M
2024-02-28 22.90 22.93 22.70 22.85 0.0M
2024-02-27 22.72 22.93 22.63 22.76 0.0M
2024-02-26 23.17 23.17 22.67 22.74 0.0M
2024-02-23 23.00 23.24 22.81 23.19 0.0M
2024-02-22 23.16 23.42 22.98 23.00 0.0M
2024-02-21 23.26 23.43 23.02 23.09 0.0M
2024-02-20 23.65 23.70 23.18 23.35 0.0M
2024-02-16 23.25 23.78 23.06 23.69 0.0M
2024-02-15 22.64 23.30 22.63 23.17 0.0M
2024-02-14 22.35 22.74 22.19 22.60 0.0M
2024-02-13 22.96 23.21 22.25 22.37 0.0M
2024-02-12 22.92 23.36 22.80 22.98 0.0M
2024-02-09 22.89 23.00 22.65 22.81 0.0M
2024-02-08 22.49 22.93 22.43 22.85 0.0M
2024-02-07 22.72 22.74 22.50 22.58 0.0M
2024-02-06 22.64 22.78 22.58 22.70 0.0M
2024-02-05 23.02 23.02 22.58 22.64 0.0M
2024-02-02 23.50 23.57 22.75 23.02 0.0M
2024-02-01 23.26 23.56 22.84 23.46 0.0M
2024-01-31 23.49 23.66 23.12 23.39 0.0M
2024-01-30 23.55 23.65 23.28 23.45 0.0M
2024-01-29 23.25 23.56 23.11 23.47 0.0M
2024-01-26 23.26 23.30 23.04 23.10 0.0M
2024-01-25 23.01 23.29 22.99 23.15 0.0M
2024-01-24 22.80 23.26 22.70 23.11 0.0M
2024-01-23 22.41 22.79 22.41 22.68 0.0M
2024-01-22 22.96 22.99 22.29 22.52 0.0M
2024-01-19 23.13 23.20 22.87 22.93 0.0M
2024-01-18 22.99 23.09 22.80 23.03 0.0M
2024-01-17 23.27 23.27 22.90 22.89 0.0M
2024-01-16 23.56 23.69 23.25 23.32 0.0M
2024-01-12 23.22 23.93 23.22 23.56 0.0M
2024-01-11 23.36 23.43 22.89 22.93 0.0M
2024-01-10 23.25 23.46 23.22 23.30 0.0M
2024-01-09 23.55 23.58 23.36 23.32 0.0M
2024-01-08 23.46 23.62 23.28 23.54 0.0M
2024-01-05 23.45 23.85 23.40 23.54 0.0M
2024-01-04 23.43 23.45 23.16 23.42 0.0M
2024-01-03 24.12 24.12 23.31 23.39 0.0M
2024-01-02 24.29 24.56 24.20 24.19 0.0M