WisdomTree Physical Silver

PHAG
🏛️ Alemania →
35.81
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 35.26 35.26 35.25 35.25 1.4K
09:05 35.27 35.35 35.27 35.35 5.4K
09:10 35.34 35.36 35.33 35.34 0.8K
09:15 35.31 35.31 35.24 35.24 4.5K
09:20 35.19 35.21 35.16 35.21 0.5K
09:25 35.19 35.22 35.19 35.22 9.7K
09:35 35.21 35.21 35.20 35.20 1.6K
09:40 35.23 35.23 35.21 35.21 1.9K
09:45 35.23 35.25 35.23 35.25 1.0K
09:50 35.24 35.27 35.23 35.23 12.9K
09:55 35.27 35.27 35.24 35.24 0.1K
10:00 35.24 35.24 35.22 35.22 2.4K
10:05 35.21 35.21 35.21 35.21 0.1K
10:10 35.22 35.22 35.22 35.22 1.0K
10:15 35.23 35.23 35.23 35.23 0.0K
10:35 35.23 35.23 35.22 35.22 0.2K
10:45 35.22 35.22 35.22 35.22 0.1K
10:50 35.23 35.25 35.23 35.25 0.6K
10:55 35.26 35.29 35.26 35.29 1.8K
11:00 35.28 35.29 35.28 35.29 0.0K
11:05 35.30 35.30 35.30 35.30 0.0K
11:10 35.28 35.28 35.28 35.28 0.9K
11:15 35.29 35.29 35.29 35.29 0.0K
11:20 35.26 35.26 35.26 35.26 1.9K
11:30 35.22 35.22 35.21 35.21 0.3K
11:35 35.23 35.23 35.23 35.23 0.0K
11:40 35.25 35.25 35.25 35.25 0.1K
11:50 35.26 35.26 35.25 35.25 1.9K
11:55 35.27 35.28 35.27 35.28 0.0K
12:00 35.29 35.31 35.29 35.31 0.4K
12:05 35.31 35.31 35.29 35.29 0.0K
12:10 35.29 35.31 35.29 35.30 0.9K
12:15 35.32 35.32 35.31 35.31 1.7K
12:20 35.28 35.28 35.28 35.28 0.1K
12:25 35.29 35.29 35.27 35.27 0.5K
12:30 35.26 35.26 35.24 35.24 0.0K
12:35 35.27 35.27 35.24 35.25 4.9K
12:40 35.22 35.24 35.22 35.24 1.0K
12:45 35.23 35.23 35.23 35.23 0.0K
12:55 35.24 35.27 35.24 35.27 0.0K
13:00 35.27 35.27 35.27 35.27 1.3K
13:10 35.29 35.29 35.29 35.29 0.1K
13:25 35.36 35.36 35.36 35.36 0.1K
13:35 35.32 35.32 35.32 35.32 0.4K
13:40 35.31 35.31 35.30 35.30 0.7K
13:50 35.30 35.30 35.29 35.29 1.2K
13:55 35.30 35.30 35.26 35.27 0.2K
14:05 35.25 35.25 35.23 35.24 0.7K
14:10 35.25 35.25 35.25 35.25 0.4K
14:20 35.20 35.20 35.20 35.20 0.0K
14:30 35.26 35.31 35.26 35.31 0.1K
14:35 35.38 35.41 35.38 35.41 1.2K
14:40 35.32 35.32 35.32 35.32 0.0K
14:45 35.35 35.37 35.35 35.37 0.1K
14:50 35.38 35.40 35.38 35.39 1.2K
14:55 35.40 35.40 35.40 35.40 1.0K
15:00 35.41 35.44 35.41 35.44 0.8K
15:05 35.47 35.50 35.47 35.50 0.2K
15:10 35.59 35.61 35.59 35.61 0.4K
15:15 35.62 35.62 35.55 35.55 0.7K
15:20 35.57 35.57 35.57 35.57 0.0K
15:25 35.44 35.48 35.44 35.48 1.0K
15:30 35.45 35.45 35.43 35.43 0.4K
15:35 35.46 35.46 35.46 35.46 1.0K
15:40 35.45 35.49 35.45 35.49 0.2K
15:45 35.57 35.57 35.56 35.56 0.1K
15:50 35.56 35.62 35.56 35.62 0.4K
15:55 35.58 35.59 35.58 35.59 0.2K
16:00 35.67 35.67 35.62 35.62 1.1K
16:05 35.64 35.64 35.64 35.64 0.0K
16:10 35.66 35.66 35.63 35.63 1.1K
16:15 35.69 35.69 35.69 35.69 0.1K
16:25 35.73 35.73 35.68 35.68 1.5K
16:30 35.68 35.68 35.68 35.68 0.2K
16:35 35.70 35.72 35.70 35.72 0.1K
16:40 35.73 35.73 35.63 35.63 0.3K
16:45 35.69 35.69 35.63 35.63 2.4K
16:50 35.70 35.70 35.67 35.67 0.1K
16:55 35.69 35.69 35.69 35.69 0.1K
17:00 35.73 35.75 35.73 35.75 0.3K
17:05 35.74 35.75 35.74 35.74 2.3K
17:15 35.80 35.80 35.80 35.80 0.3K
17:20 35.81 35.81 35.80 35.81 6.9K
17:25 35.84 35.84 35.84 35.84 0.3K
17:35 35.81 35.81 35.81 35.81 0.0K
Fecha Precio de Apertura Precio Máximo Precio Mínimo Precio de Cierre Volumen
2025-09-26 35.26 35.84 35.16 35.81 0.1M
2025-09-25 34.23 35.11 34.22 35.04 0.1M
2025-09-24 34.22 34.42 34.08 34.24 0.1M
2025-09-23 33.91 34.41 33.87 34.33 0.2M
2025-09-22 33.97 34.03 33.65 34.01 0.1M
2025-09-19 32.65 33.27 32.61 33.24 0.0M
2025-09-18 32.09 32.43 32.07 32.33 0.1M
2025-09-17 32.32 32.45 31.75 32.44 0.1M
2025-09-16 33.13 33.20 32.72 32.72 0.1M
2025-09-15 32.83 33.00 32.70 32.96 0.1M
2025-09-12 32.74 33.10 32.68 32.91 0.1M
2025-09-11 32.10 32.29 32.00 32.26 0.0M
2025-09-10 32.07 32.19 32.02 32.10 0.1M
2025-09-09 32.09 32.18 31.80 31.87 0.1M
2025-09-08 31.99 32.42 31.95 32.11 0.1M
2025-09-05 31.96 32.23 31.70 31.89 0.1M
2025-09-04 32.01 32.18 31.66 31.95 0.1M
2025-09-03 32.05 32.43 31.98 32.25 0.1M
2025-09-02 31.82 32.00 31.54 32.00 0.1M
2025-09-01 31.66 31.81 31.56 31.78 0.1M
2025-08-29 30.41 30.80 30.39 30.79 0.0M
2025-08-28 30.47 30.61 30.41 30.41 0.0M
2025-08-27 30.21 30.30 30.09 30.30 0.0M
2025-08-26 30.45 30.46 30.12 30.23 0.0M
2025-08-25 30.38 30.43 30.17 30.35 0.1M
2025-08-22 30.00 30.44 29.60 30.44 0.0M
2025-08-21 29.72 30.02 29.47 30.00 0.0M
2025-08-20 29.17 29.64 29.03 29.61 0.0M
2025-08-19 29.65 29.86 29.28 29.37 0.0M
2025-08-18 29.77 29.96 29.75 29.81 0.0M
2025-08-15 29.75 29.77 29.40 29.63 0.0M
2025-08-14 30.11 30.11 29.72 29.84 0.0M
2025-08-13 30.00 30.15 29.96 29.98 0.0M
2025-08-12 29.82 29.82 29.50 29.68 0.0M
2025-08-11 29.81 29.83 29.57 29.72 0.1M
2025-08-08 30.08 30.20 29.99 30.02 0.0M
2025-08-07 29.85 30.21 29.70 29.99 0.1M
2025-08-06 29.90 29.90 29.65 29.70 0.0M
2025-08-05 29.60 29.97 29.58 29.81 0.0M
2025-08-04 29.43 29.59 29.33 29.47 0.0M
2025-08-01 29.25 29.34 28.83 29.23 0.1M
2025-07-31 29.63 29.63 28.98 29.26 0.1M
2025-07-30 30.12 30.16 29.88 29.88 0.0M
2025-07-29 30.12 30.34 30.10 30.16 0.1M
2025-07-28 29.88 30.02 29.80 30.02 0.0M
2025-07-25 30.39 30.44 29.74 29.74 0.0M
2025-07-24 30.43 30.44 30.11 30.32 0.1M
2025-07-23 30.64 30.80 30.50 30.80 0.0M
2025-07-22 30.39 30.68 30.26 30.52 0.1M
2025-07-21 30.12 30.47 30.11 30.41 0.0M
2025-07-18 30.20 30.20 29.96 29.97 0.0M
2025-07-17 29.93 29.98 29.69 29.96 0.0M
2025-07-16 29.80 29.99 29.63 29.69 0.0M
2025-07-15 29.99 30.03 29.63 29.63 0.1M
2025-07-14 30.46 30.63 29.95 29.96 0.1M
2025-07-11 29.21 29.97 29.18 29.93 0.1M
2025-07-10 28.51 28.86 28.44 28.81 0.3M
2025-07-09 28.56 28.64 28.33 28.44 0.0M
2025-07-08 28.68 28.73 28.44 28.46 0.0M
2025-07-07 28.44 28.56 28.21 28.55 0.0M
2025-07-04 28.60 28.71 28.51 28.64 0.0M
2025-07-03 28.53 28.73 28.38 28.60 0.1M
2025-07-02 27.87 28.34 27.86 28.31 0.1M
2025-07-01 28.26 28.33 28.04 28.07 0.1M
2025-06-30 28.24 28.26 27.96 27.96 0.1M
2025-06-27 28.48 28.48 27.96 28.21 0.1M
2025-06-26 28.42 28.71 28.34 28.59 0.0M
2025-06-25 28.41 28.42 28.14 28.31 0.0M
2025-06-24 28.47 28.52 27.87 28.11 0.0M
2025-06-23 28.71 28.91 28.68 28.76 0.0M
2025-06-20 28.39 28.70 28.37 28.51 0.0M
2025-06-19 29.05 29.05 28.88 29.02 0.0M
2025-06-18 29.58 29.64 29.27 29.30 0.0M
2025-06-17 28.86 29.54 28.80 29.52 0.1M
2025-06-16 28.84 28.88 28.55 28.75 0.1M
2025-06-13 28.55 28.91 28.55 28.66 0.1M
2025-06-12 28.83 28.83 28.22 28.68 0.1M
2025-06-11 29.29 29.30 28.75 28.89 0.1M
2025-06-10 29.32 29.49 29.10 29.19 0.1M
2025-06-09 29.07 29.42 28.92 29.35 0.0M
2025-06-06 28.96 29.15 28.74 28.93 0.1M
2025-06-05 27.68 28.83 27.68 28.50 0.3M
2025-06-04 27.71 27.83 27.49 27.55 0.1M
2025-06-03 27.37 27.76 27.26 27.75 0.0M
2025-06-02 26.67 27.57 26.64 27.52 0.1M
2025-05-30 26.72 26.84 26.57 26.59 0.0M
2025-05-29 26.88 27.14 26.68 26.73 0.0M
2025-05-28 26.90 27.00 26.74 26.75 0.0M
2025-05-27 26.62 26.70 26.40 26.69 0.0M
2025-05-26 26.88 26.92 26.74 26.82 0.0M
2025-05-23 26.86 26.88 26.65 26.86 0.1M
2025-05-22 27.09 27.14 26.41 26.74 0.1M
2025-05-21 26.77 27.04 26.70 26.98 0.0M
2025-05-20 26.15 26.75 26.10 26.71 0.0M
2025-05-19 26.50 26.51 26.25 26.31 0.0M
2025-05-16 26.42 26.44 26.09 26.34 0.1M
2025-05-15 26.05 26.52 25.87 26.52 0.0M
2025-05-14 26.81 26.87 26.23 26.37 0.1M
2025-05-13 27.29 27.34 26.77 26.92 0.0M
2025-05-12 26.91 26.96 26.29 26.85 0.1M
2025-05-09 26.48 26.59 26.40 26.57 0.0M
2025-05-08 26.29 26.54 26.20 26.51 0.0M
2025-05-07 26.61 26.62 26.27 26.32 0.0M
2025-05-06 26.69 26.80 26.56 26.76 0.1M
2025-05-05 26.20 26.27 26.04 26.12 0.0M
2025-05-02 26.37 26.39 25.82 25.83 0.0M
2025-04-30 26.41 26.51 25.94 26.42 0.0M
2025-04-29 26.59 27.00 26.56 26.62 0.0M
2025-04-28 26.52 26.70 26.41 26.63 0.0M
2025-04-25 26.97 26.99 26.48 26.53 0.0M
2025-04-24 26.93 26.99 26.73 26.91 0.0M
2025-04-23 26.36 27.10 26.24 26.90 0.0M
2025-04-22 25.89 26.32 25.74 26.25 0.0M
2025-04-17 26.19 26.25 25.87 25.94 0.0M
2025-04-16 26.33 26.66 26.29 26.48 0.1M
2025-04-15 26.18 26.21 25.99 26.14 0.0M
2025-04-14 25.73 26.04 25.71 25.91 0.1M
2025-04-11 25.36 26.00 25.08 25.86 0.1M
2025-04-10 25.99 26.00 25.16 25.42 0.1M
2025-04-09 25.08 25.42 24.91 25.17 0.1M
2025-04-08 25.12 25.57 25.12 25.33 0.1M
2025-04-07 24.91 25.58 24.70 25.13 0.1M
2025-04-04 26.00 26.32 24.58 24.90 0.2M
2025-04-03 27.56 27.73 26.16 26.43 0.1M
2025-04-02 28.60 28.87 28.53 28.62 0.1M
2025-04-01 28.82 28.95 28.54 28.68 0.1M
2025-03-31 29.05 29.16 28.37 28.72 0.1M
2025-03-28 29.22 29.36 28.77 28.82 0.1M
2025-03-27 28.69 29.17 28.62 29.17 0.1M
2025-03-26 28.64 28.80 28.51 28.62 0.0M
2025-03-25 28.11 28.60 28.11 28.48 0.1M
2025-03-24 27.99 28.13 27.93 28.01 0.1M
2025-03-21 27.95 28.10 27.65 27.91 0.0M
2025-03-20 28.33 28.35 27.94 28.23 0.0M
2025-03-19 28.47 28.48 28.12 28.26 0.1M
2025-03-18 28.41 28.76 28.41 28.54 0.1M
2025-03-17 28.42 28.45 28.10 28.27 0.0M
2025-03-14 28.66 28.69 28.23 28.31 0.1M
2025-03-13 27.79 28.63 27.79 28.53 0.1M
2025-03-12 27.69 27.92 27.65 27.86 0.1M
2025-03-11 27.13 27.63 27.13 27.48 0.0M
2025-03-10 27.59 27.59 27.18 27.18 0.0M
2025-03-07 27.60 27.60 27.19 27.30 0.0M
2025-03-06 27.57 27.71 27.38 27.68 0.0M
2025-03-05 27.72 27.81 27.33 27.67 0.1M
2025-03-04 27.62 27.77 27.43 27.57 0.0M
2025-03-03 27.49 27.79 27.46 27.71 0.1M
2025-02-28 27.40 27.47 27.00 27.36 0.1M
2025-02-27 27.81 27.92 27.50 27.60 0.0M
2025-02-26 27.66 27.86 27.52 27.81 0.1M
2025-02-25 28.13 28.25 27.31 27.37 0.1M
2025-02-24 28.49 28.62 28.10 28.27 0.0M
2025-02-21 28.75 28.90 28.50 28.68 0.0M
2025-02-20 28.97 29.13 28.79 28.92 0.0M
2025-02-19 28.81 29.07 28.52 28.72 0.0M
2025-02-18 28.34 28.78 28.34 28.75 0.1M
2025-02-17 28.22 28.41 28.14 28.19 0.0M
2025-02-14 28.96 29.21 28.24 28.30 0.1M
2025-02-13 28.45 28.50 28.24 28.28 0.0M
2025-02-12 28.18 28.46 27.93 28.42 0.0M
2025-02-11 28.32 28.33 27.77 28.25 0.1M
2025-02-10 28.58 28.70 28.31 28.50 0.1M
2025-02-07 28.50 28.83 28.37 28.53 0.1M
2025-02-06 28.19 28.48 28.06 28.41 0.1M
2025-02-05 28.49 28.62 28.23 28.57 0.1M
2025-02-04 28.01 28.52 27.95 28.47 0.1M
2025-02-03 27.83 28.21 27.50 28.19 0.1M
2025-01-31 27.76 28.00 27.70 27.76 0.1M
2025-01-30 27.29 27.90 27.24 27.83 0.1M
2025-01-29 26.72 27.32 26.72 27.12 0.1M
2025-01-28 26.32 26.69 26.29 26.60 0.0M
2025-01-27 26.42 26.66 26.30 26.39 0.1M
2025-01-24 27.02 27.21 26.67 26.88 0.0M
2025-01-23 26.98 27.02 26.51 26.71 0.1M
2025-01-22 27.11 27.19 26.91 27.08 0.0M
2025-01-21 26.92 27.12 26.87 27.04 0.0M
2025-01-20 27.03 27.03 26.56 26.89 0.0M
2025-01-17 27.24 27.28 26.85 27.04 0.0M
2025-01-16 27.40 27.52 27.23 27.43 0.0M
2025-01-15 26.69 27.10 26.65 27.08 0.1M
2025-01-14 26.38 26.71 26.37 26.64 0.0M
2025-01-13 27.18 27.19 26.51 26.61 0.1M
2025-01-10 26.95 27.50 26.78 27.25 0.1M
2025-01-09 26.81 27.11 26.81 26.88 0.0M
2025-01-08 26.69 27.01 26.66 26.83 0.0M
2025-01-07 26.57 26.80 26.52 26.62 0.0M
2025-01-06 26.30 26.68 26.22 26.56 0.0M
2025-01-03 26.43 26.81 26.39 26.49 0.0M
2025-01-02 25.91 26.40 25.85 26.39 0.0M