SLVD
CEDEAR USDIshares Silver Trust ETF · SLV · NYSE Arca
ISIN: AR0863747074 · Subyacente: ETF · Valor representado:
Último cierre
10.57
+0.08
+0.76%
Datos al 09/09/2026
Datos de la rueda actual
Apertura 10.61
Mínimo 10.48
Máximo 10.71
Volumen 8029
Instrumento
- Emisor
- BANCO COMAFI S.A.
- Denominación
- USD
- ON
- Sin vincular
- ISIN
- —
Serie histórica
Precio de cierre
Período
Historial de precios 70 registros
| Fecha | Apertura | Máximo | Mínimo | Cierre | Volumen |
|---|---|---|---|---|---|
| 09/09/2026 | 10.61 | 10.71 | 10.48 | 10.57 | 8029 |
| 08/09/2026 | 10.35 | 10.65 | 10.15 | 10.49 | 19324 |
| 07/09/2026 | 10.54 | 10.54 | 10.17 | 10.30 | 3120 |
| 04/09/2026 | 10.42 | 10.43 | 10.28 | 10.35 | 5802 |
| 03/09/2026 | 10.39 | 10.56 | 10.35 | 10.49 | 10090 |
| 02/09/2026 | 10.23 | 10.27 | 10.12 | 10.21 | 6271 |
| 01/09/2026 | 10.20 | 10.31 | 9.91 | 10.06 | 18333 |
| 31/08/2026 | 10.40 | 10.54 | 9.84 | 10.42 | 16142 |
| 28/08/2026 | 11.05 | 11.19 | 10.41 | 10.42 | 17466 |
| 27/08/2026 | 10.68 | 10.95 | 10.60 | 10.95 | 5468 |
| 26/08/2026 | 10.84 | 10.84 | 10.58 | 10.72 | 8394 |
| 25/08/2026 | 10.65 | 11.00 | 10.57 | 10.90 | 4711 |
| 24/08/2026 | 11.00 | 11.00 | 10.66 | 10.74 | 9348 |
| 21/08/2026 | 10.87 | 11.30 | 10.78 | 10.85 | 26004 |
| 20/08/2026 | 10.38 | 11.00 | 10.38 | 10.68 | 14597 |
| 19/08/2026 | 10.25 | 10.58 | 10.13 | 10.38 | 14126 |
| 18/08/2026 | 10.23 | 10.24 | 9.92 | 9.96 | 10521 |
| 14/08/2026 | 10.37 | 10.38 | 10.09 | 10.10 | 7096 |
| 13/08/2026 | 10.25 | 10.32 | 10.06 | 10.12 | 7846 |
| 12/08/2026 | 10.29 | 10.39 | 10.20 | 10.26 | 15823 |
| 11/08/2026 | 10.10 | 10.24 | 10.08 | 10.14 | 15225 |
| 10/08/2026 | 10.00 | 10.35 | 9.93 | 10.30 | 11023 |
| 07/08/2026 | 9.99 | 10.18 | 9.85 | 9.94 | 8892 |
| 06/08/2026 | 9.81 | 9.81 | 9.50 | 9.64 | 4394 |
| 05/08/2026 | 9.60 | 10.10 | 9.60 | 9.73 | 6987 |
| 04/08/2026 | 9.17 | 9.40 | 9.17 | 9.33 | 6430 |
| 03/08/2026 | 8.84 | 9.12 | 8.84 | 9.12 | 2989 |
| 31/07/2026 | 9.23 | 9.23 | 8.90 | 9.10 | 2826 |
| 30/07/2026 | 9.10 | 9.25 | 9.08 | 9.25 | 2939 |
| 29/07/2026 | 8.98 | 9.28 | 8.89 | 9.04 | 6812 |
| 28/07/2026 | 9.09 | 9.21 | 8.72 | 8.98 | 7211 |
| 27/07/2026 | 9.26 | 9.26 | 9.15 | 9.21 | 976 |
| 24/07/2026 | 9.15 | 9.30 | 9.07 | 9.12 | 2118 |
| 23/07/2026 | 9.12 | 9.30 | 8.65 | 9.07 | 6269 |
| 22/07/2026 | 9.39 | 9.61 | 9.17 | 9.36 | 8460 |
| 21/07/2026 | 9.25 | 9.39 | 9.09 | 9.22 | 7160 |
| 20/07/2026 | 8.92 | 8.99 | 8.86 | 8.88 | 1594 |
| 17/07/2026 | 8.66 | 8.80 | 8.56 | 8.75 | 9806 |
| 16/07/2026 | 8.70 | 8.83 | 8.66 | 8.66 | 6335 |
| 15/07/2026 | 9.20 | 9.20 | 8.85 | 9.03 | 6196 |
| 14/07/2026 | 9.20 | 9.30 | 9.10 | 9.11 | 7134 |
| 13/07/2026 | 9.20 | 9.20 | 8.93 | 9.10 | 8648 |
| 10/07/2026 | 9.24 | 9.60 | 8.84 | 9.27 | 4695 |
| 08/07/2026 | 9.11 | 9.18 | 8.64 | 9.08 | 13613 |
| 07/07/2026 | 9.71 | 9.71 | 9.26 | 9.33 | 5869 |
| 06/07/2026 | 9.67 | 9.67 | 9.55 | 9.64 | 5748 |
| 03/07/2026 | 9.50 | 9.74 | 9.41 | 9.72 | 2766 |
| 02/07/2026 | 9.45 | 9.62 | 9.36 | 9.51 | 7345 |
| 01/07/2026 | 9.14 | 9.46 | 9.14 | 9.22 | 3212 |
| 30/06/2026 | 9.02 | 9.36 | 9.01 | 9.21 | 6176 |