Invesco Physical Silver ETC

SSLV
🏛️ Alemania →
37.39
Última Actualización: 2025-09-26
K-line por Minuto K-line Diario
Tiempo Precio de Apertura Precio Máximo Precio Mínimo Precio de Cierre Volumen
09:00 35.74 35.74 35.74 35.74 1.2K
09:05 35.75 35.75 35.75 35.75 0.6K
09:10 35.75 35.75 35.74 35.74 0.0K
09:20 35.77 35.77 35.77 35.77 0.0K
09:25 35.77 35.79 35.77 35.79 0.6K
09:30 35.77 35.83 35.77 35.83 1.7K
09:35 35.87 36.00 35.87 36.00 4.5K
09:40 36.05 36.05 36.00 36.03 0.9K
09:45 36.04 36.11 36.04 36.11 1.6K
09:50 36.10 36.11 36.10 36.10 0.3K
09:55 36.12 36.19 36.12 36.19 4.2K
10:00 36.24 36.28 36.21 36.22 1.6K
10:05 36.26 36.37 36.26 36.37 5.5K
10:10 36.37 36.41 36.35 36.41 3.7K
10:15 36.46 36.46 36.43 36.43 3.1K
10:20 36.44 36.44 36.40 36.41 0.4K
10:25 36.43 36.43 36.37 36.37 1.0K
10:30 36.37 36.37 36.31 36.31 0.3K
10:35 36.31 36.31 36.27 36.31 6.2K
10:40 36.33 36.33 36.29 36.32 1.1K
10:45 36.38 36.38 36.36 36.38 1.6K
10:50 36.40 36.41 36.40 36.41 0.5K
10:55 36.36 36.38 36.36 36.38 0.2K
11:00 36.40 36.40 36.40 36.40 0.5K
11:05 36.39 36.39 36.39 36.39 0.0K
11:20 36.44 36.44 36.39 36.41 0.4K
11:30 36.38 36.38 36.38 36.38 0.3K
11:35 36.43 36.43 36.43 36.43 1.0K
11:40 36.47 36.50 36.47 36.50 2.4K
11:45 36.50 36.53 36.50 36.53 1.8K
11:55 36.50 36.50 36.47 36.47 2.6K
12:00 36.47 36.47 36.47 36.47 0.4K
12:10 36.44 36.45 36.44 36.45 1.0K
12:15 36.43 36.50 36.43 36.50 0.4K
12:20 36.52 36.54 36.52 36.54 3.2K
12:25 36.54 36.54 36.50 36.50 0.1K
12:30 36.48 36.48 36.48 36.48 0.2K
12:35 36.52 36.59 36.52 36.59 0.2K
12:40 36.57 36.57 36.56 36.56 0.0K
12:45 36.54 36.54 36.53 36.54 0.1K
12:50 36.56 36.56 36.56 36.56 0.0K
12:55 36.54 36.55 36.52 36.55 0.6K
13:00 36.52 36.52 36.49 36.49 2.6K
13:05 36.42 36.42 36.40 36.40 0.1K
13:10 36.39 36.41 36.39 36.41 0.4K
13:20 36.42 36.44 36.42 36.44 0.2K
13:25 36.45 36.46 36.45 36.46 2.2K
13:35 36.46 36.46 36.46 36.46 0.0K
13:40 36.45 36.45 36.45 36.45 0.0K
13:45 36.43 36.43 36.43 36.43 0.6K
13:55 36.43 36.43 36.43 36.43 0.7K
14:00 36.41 36.41 36.39 36.39 0.1K
14:05 36.39 36.44 36.39 36.44 0.0K
14:10 36.46 36.46 36.46 36.46 0.1K
14:20 36.54 36.54 36.54 36.54 0.0K
14:25 36.53 36.53 36.53 36.53 0.3K
14:30 36.48 36.48 36.48 36.48 1.1K
14:35 36.49 36.49 36.38 36.38 1.0K
14:40 36.40 36.40 36.39 36.39 1.0K
14:45 36.39 36.39 36.30 36.33 1.5K
14:50 36.30 36.31 36.30 36.31 0.8K
14:55 36.31 36.31 36.31 36.31 0.0K
15:00 36.22 36.33 36.22 36.33 0.2K
15:05 36.33 36.33 36.26 36.26 2.0K
15:10 36.24 36.28 36.24 36.28 0.0K
15:15 36.22 36.28 36.22 36.28 2.6K
15:20 36.32 36.37 36.32 36.37 0.6K
15:25 36.33 36.33 36.33 36.33 0.1K
15:30 36.34 36.34 36.34 36.34 0.6K
15:35 36.20 36.20 36.20 36.20 0.0K
15:40 36.15 36.15 36.12 36.14 0.1K
15:45 36.11 36.11 36.06 36.10 0.2K
15:50 36.14 36.14 36.14 36.14 0.0K
15:55 36.17 36.17 36.13 36.13 0.3K
16:00 36.28 36.28 36.22 36.22 0.0K
16:05 36.22 36.22 36.21 36.21 4.1K
16:10 36.28 36.28 36.21 36.21 0.6K
16:15 36.23 36.23 36.23 36.23 0.0K
16:20 36.36 36.36 36.36 36.36 0.1K
16:25 36.35 36.35 36.34 36.34 1.0K
16:30 36.39 36.40 36.39 36.40 0.2K
16:35 36.41 36.41 36.41 36.41 0.1K
16:40 36.35 36.40 36.35 36.40 1.4K
16:45 36.40 36.44 36.40 36.42 1.9K
16:50 36.41 36.41 36.41 36.41 0.4K
16:55 36.52 36.52 36.52 36.52 0.0K
17:00 36.46 36.48 36.46 36.48 0.0K
17:05 36.50 36.52 36.50 36.52 3.7K
17:10 36.55 36.55 36.55 36.55 0.0K
17:15 36.62 36.66 36.60 36.66 0.2K
17:20 36.66 36.66 36.62 36.62 0.5K
17:25 36.59 36.59 36.56 36.56 1.6K
17:35 36.58 36.58 36.58 36.58 0.0K
Fecha Precio de Apertura Precio Máximo Precio Mínimo Precio de Cierre Volumen
2025-09-26 36.86 37.42 36.75 37.39 0.1M
2025-09-25 35.75 36.66 35.74 36.58 0.1M
2025-09-24 35.74 36.00 35.59 35.75 0.1M
2025-09-23 35.37 35.96 35.33 35.87 0.1M
2025-09-22 35.48 35.54 35.13 35.51 0.1M
2025-09-19 34.13 34.76 34.06 34.71 0.0M
2025-09-18 33.53 34.05 33.50 33.76 0.0M
2025-09-17 33.76 34.02 33.15 33.87 0.1M
2025-09-16 34.60 34.67 34.15 34.15 0.1M
2025-09-15 34.30 34.47 34.13 34.47 0.1M
2025-09-12 34.16 34.58 34.10 34.37 0.0M
2025-09-11 33.53 33.71 33.42 33.69 0.0M
2025-09-10 33.52 33.81 33.44 33.50 0.0M
2025-09-09 33.53 33.59 33.16 33.27 0.0M
2025-09-08 33.40 33.94 33.35 33.53 0.1M
2025-09-05 33.37 33.63 33.08 33.29 0.1M
2025-09-04 33.42 33.59 33.10 33.33 0.1M
2025-09-03 33.49 33.86 33.38 33.68 0.0M
2025-09-02 33.22 33.43 32.94 33.38 0.1M
2025-09-01 33.05 33.21 32.94 33.18 0.1M
2025-08-29 31.76 32.14 31.72 32.14 0.0M
2025-08-28 31.83 31.96 31.73 31.76 0.0M
2025-08-27 31.56 31.66 31.38 31.62 0.0M
2025-08-26 31.78 31.81 31.45 31.57 0.0M
2025-08-25 31.72 31.75 31.49 31.69 0.0M
2025-08-22 31.35 31.88 31.00 31.76 0.0M
2025-08-21 31.04 31.37 30.74 31.34 0.0M
2025-08-20 30.45 30.94 30.30 30.90 0.0M
2025-08-19 30.97 31.12 30.59 30.66 0.0M
2025-08-18 31.08 31.29 31.06 31.12 0.0M
2025-08-15 31.05 31.07 30.75 30.92 0.0M
2025-08-14 31.41 31.45 31.00 31.15 0.0M
2025-08-13 31.33 31.46 31.25 31.30 0.0M
2025-08-12 31.14 31.14 30.80 30.96 0.0M
2025-08-11 31.12 31.15 30.83 31.06 0.0M
2025-08-08 31.43 31.51 31.30 31.35 0.0M
2025-08-07 31.16 31.60 30.99 31.31 0.0M
2025-08-06 31.24 31.24 30.97 30.97 0.0M
2025-08-05 30.91 31.53 30.85 31.11 0.0M
2025-08-04 30.71 30.88 30.64 30.80 0.0M
2025-08-01 30.53 30.70 30.40 30.50 0.1M
2025-07-31 30.95 31.01 30.22 30.54 0.1M
2025-07-30 31.45 31.49 31.15 31.19 0.0M
2025-07-29 31.45 31.66 31.38 31.47 0.0M
2025-07-28 31.21 31.32 31.09 31.32 0.0M
2025-07-25 31.74 31.77 31.03 31.03 0.0M
2025-07-24 31.76 31.76 31.43 31.64 0.0M
2025-07-23 32.00 32.14 31.86 32.14 0.0M
2025-07-22 31.72 32.02 31.60 31.85 0.1M
2025-07-21 31.44 31.80 31.42 31.74 0.0M
2025-07-18 31.53 31.53 31.28 31.31 0.0M
2025-07-17 31.25 31.29 30.92 31.27 0.0M
2025-07-16 31.12 31.28 30.95 31.11 0.0M
2025-07-15 31.31 31.33 30.95 30.95 0.1M
2025-07-14 31.76 31.96 31.25 31.31 0.0M
2025-07-11 30.53 31.27 30.46 31.25 0.0M
2025-07-10 29.80 30.10 29.71 30.08 0.1M
2025-07-09 29.80 29.87 29.57 29.68 0.0M
2025-07-08 29.94 30.00 29.65 29.68 0.0M
2025-07-07 29.69 29.80 29.45 29.80 0.0M
2025-07-04 29.86 29.97 29.74 29.87 0.0M
2025-07-03 29.78 29.98 29.65 29.85 0.0M
2025-07-02 29.09 29.58 29.08 29.52 0.0M
2025-07-01 29.49 29.58 29.26 29.28 0.1M
2025-06-30 29.46 29.48 29.16 29.19 0.0M
2025-06-27 29.72 29.72 29.12 29.44 0.0M
2025-06-26 29.68 29.98 29.58 29.83 0.0M
2025-06-25 29.63 29.64 29.37 29.53 0.0M
2025-06-24 29.71 29.76 29.08 29.31 0.0M
2025-06-23 29.97 30.17 29.93 30.00 0.0M
2025-06-20 29.62 29.94 29.59 29.74 0.0M
2025-06-19 30.28 30.32 30.13 30.25 0.0M
2025-06-18 30.87 30.91 30.34 30.59 0.1M
2025-06-17 30.12 30.82 30.07 30.79 0.1M
2025-06-16 30.11 30.11 29.81 29.99 0.0M
2025-06-13 29.80 30.19 29.79 29.89 0.0M
2025-06-12 30.08 30.08 29.44 29.92 0.0M
2025-06-11 30.56 30.58 29.76 30.15 0.1M
2025-06-10 30.59 30.74 30.37 30.45 0.1M
2025-06-09 30.33 30.69 30.17 30.66 0.1M
2025-06-06 30.22 30.39 29.99 30.21 0.1M
2025-06-05 28.88 30.08 28.88 29.71 0.1M
2025-06-04 28.92 28.99 28.69 28.74 0.0M
2025-06-03 28.53 28.97 28.47 28.92 0.0M
2025-06-02 27.82 28.75 27.78 28.71 0.0M
2025-05-30 27.86 27.98 27.70 27.74 0.0M
2025-05-29 28.05 28.27 27.81 27.90 0.0M
2025-05-28 28.07 28.16 27.93 27.93 0.0M
2025-05-27 27.78 27.87 27.55 27.85 0.0M
2025-05-26 28.05 28.05 27.90 27.98 0.0M
2025-05-23 28.02 28.04 27.79 28.01 0.0M
2025-05-22 28.25 28.31 27.57 27.89 0.1M
2025-05-21 27.93 28.21 27.88 28.16 0.1M
2025-05-20 27.28 27.88 27.24 27.88 0.0M
2025-05-19 27.65 27.65 27.37 27.45 0.0M
2025-05-16 27.57 27.57 27.19 27.46 0.0M
2025-05-15 27.18 27.70 26.99 27.67 0.0M
2025-05-14 27.96 28.00 27.37 27.50 0.1M
2025-05-13 28.47 28.53 27.93 28.09 0.0M
2025-05-12 28.07 28.10 27.45 28.01 0.0M
2025-05-09 27.63 27.77 27.52 27.72 0.0M
2025-05-08 27.42 27.68 27.35 27.65 0.0M
2025-05-07 27.75 27.77 27.35 27.45 0.0M
2025-05-06 27.84 27.95 27.73 27.90 0.0M
2025-05-05 27.31 27.38 27.15 27.24 0.0M
2025-05-02 27.48 27.57 26.93 26.93 0.0M
2025-04-30 27.54 27.66 27.02 27.54 0.0M
2025-04-29 27.76 28.00 27.68 27.75 0.0M
2025-04-28 27.66 27.87 27.57 27.77 0.0M
2025-04-25 28.14 28.16 27.62 27.67 0.0M
2025-04-24 28.09 28.16 27.84 28.06 0.0M
2025-04-23 27.52 28.23 27.41 28.09 0.0M
2025-04-22 27.00 27.41 26.80 27.41 0.1M
2025-04-17 27.28 27.41 26.97 27.03 0.1M
2025-04-16 27.42 27.93 27.42 27.63 0.1M
2025-04-15 27.31 27.31 27.08 27.26 0.0M
2025-04-14 26.83 27.20 26.82 26.99 0.1M
2025-04-11 26.45 27.20 26.17 26.93 0.1M
2025-04-10 27.11 27.11 26.24 26.47 0.0M
2025-04-09 26.16 26.52 26.00 26.23 0.1M
2025-04-08 26.18 26.70 26.18 26.31 0.1M
2025-04-07 25.99 26.60 25.82 26.24 0.1M
2025-04-04 27.14 27.43 25.61 26.00 0.1M
2025-04-03 28.77 28.91 27.26 27.57 0.1M
2025-04-02 29.83 30.09 29.76 29.85 0.1M
2025-04-01 30.06 30.10 29.77 29.91 0.1M
2025-03-31 30.30 30.40 29.66 29.97 0.1M
2025-03-28 30.48 30.62 29.98 30.07 0.1M
2025-03-27 29.94 30.43 29.84 30.43 0.0M
2025-03-26 29.87 30.00 29.75 29.84 0.0M
2025-03-25 29.33 29.81 29.33 29.70 0.0M
2025-03-24 29.20 29.53 29.11 29.20 0.0M
2025-03-21 29.12 29.28 28.80 29.10 0.0M
2025-03-20 29.53 29.60 29.14 29.40 0.0M
2025-03-19 29.65 29.71 29.37 29.46 0.0M
2025-03-18 29.64 30.10 29.60 29.76 0.0M
2025-03-17 29.62 29.65 29.36 29.47 0.3M
2025-03-14 29.88 29.91 29.42 29.54 0.0M
2025-03-13 28.97 29.86 28.97 29.74 0.2M
2025-03-12 28.87 29.10 28.83 29.04 0.0M
2025-03-11 28.29 28.72 28.29 28.65 0.0M
2025-03-10 28.79 28.79 28.36 28.38 0.0M
2025-03-07 28.77 28.77 28.34 28.40 0.0M
2025-03-06 28.76 28.89 28.54 28.85 0.0M
2025-03-05 28.89 29.07 28.50 28.85 0.0M
2025-03-04 28.82 28.94 28.60 28.75 0.0M
2025-03-03 28.65 28.99 28.65 28.87 0.0M
2025-02-28 28.57 28.63 28.29 28.52 0.1M
2025-02-27 28.99 29.12 28.71 28.75 0.0M
2025-02-26 28.89 29.04 28.70 28.98 0.0M
2025-02-25 29.33 29.54 28.50 28.60 0.0M
2025-02-24 29.70 29.85 29.30 29.50 0.0M
2025-02-21 29.97 30.11 29.71 29.90 0.0M
2025-02-20 30.21 30.36 30.00 30.14 0.0M
2025-02-19 30.04 30.32 29.73 29.98 0.0M
2025-02-18 29.58 30.01 29.58 30.01 0.0M
2025-02-17 29.42 29.61 29.39 29.41 0.0M
2025-02-14 30.19 30.41 29.46 29.49 0.0M
2025-02-13 29.65 29.80 29.43 29.46 0.0M
2025-02-12 29.34 29.65 29.15 29.64 0.0M
2025-02-11 29.51 29.70 28.96 29.43 0.0M
2025-02-10 29.79 29.92 29.58 29.70 0.0M
2025-02-07 29.72 30.02 29.61 29.72 0.0M
2025-02-06 29.37 29.65 29.26 29.61 0.0M
2025-02-05 29.68 29.86 29.48 29.77 0.0M
2025-02-04 29.18 29.76 29.17 29.66 0.0M
2025-02-03 29.03 29.36 28.66 29.35 0.0M
2025-01-31 28.96 29.18 28.90 28.93 0.1M
2025-01-30 28.43 29.05 28.42 28.99 0.2M
2025-01-29 27.86 28.44 27.86 28.26 0.0M
2025-01-28 27.44 27.76 27.40 27.72 0.0M
2025-01-27 27.53 27.79 27.40 27.50 0.0M
2025-01-24 28.15 28.32 27.79 28.00 0.0M
2025-01-23 28.12 28.12 27.63 27.80 0.0M
2025-01-22 28.26 28.34 28.08 28.22 0.0M
2025-01-21 28.09 28.25 27.97 28.20 0.0M
2025-01-20 28.17 28.17 27.62 28.11 0.0M
2025-01-17 28.43 28.43 27.93 28.20 0.0M
2025-01-16 28.57 28.71 28.40 28.58 0.0M
2025-01-15 27.80 28.21 27.73 28.21 0.0M
2025-01-14 27.52 27.83 27.50 27.73 0.0M
2025-01-13 28.33 28.36 27.68 27.76 0.0M
2025-01-10 28.09 28.69 27.98 28.37 0.0M
2025-01-09 27.99 28.23 27.93 28.02 0.0M
2025-01-08 27.85 28.12 27.80 27.97 0.0M
2025-01-07 27.70 28.04 27.63 27.63 0.0M
2025-01-06 27.42 27.80 27.35 27.67 0.1M
2025-01-03 27.54 27.73 27.49 27.62 0.0M
2025-01-02 26.97 27.52 26.94 27.52 0.0M