Silver

C:SXAGUSDOZ\SP 
(GTIS_METAL) 
 

History: Silver

Download to spreadsheet Download to spreadsheet
Change period :  
Date
Open Price
High
Low
Close Price
Volume
VWAP
Trades
22/07/2019
16.21
16.43
16.16
16.33
0
0.00
0
19/07/2019
16.31
16.58
16.04
16.19
0
0.00
0
18/07/2019
15.92
16.40
15.89
16.31
0
0.00
0
17/07/2019
15.53
15.99
15.50
15.92
0
0.00
0
16/07/2019
15.38
15.69
15.29
15.54
0
0.00
0
15/07/2019
15.23
15.42
15.15
15.38
0
0.00
0
12/07/2019
15.10
15.25
15.03
15.20
0
0.00
0
11/07/2019
15.26
15.32
15.07
15.10
0
0.00
0
10/07/2019
15.09
15.28
15.02
15.28
0
0.00
0
09/07/2019
15.01
15.13
14.93
15.08
0
0.00
0
08/07/2019
14.98
15.12
14.95
15.00
0
0.00
0
05/07/2019
15.30
15.32
14.87
14.97
0
0.00
0
04/07/2019
15.29
15.34
15.14
15.32
0
0.00
0
03/07/2019
15.39
15.44
15.18
15.31
0
0.00
0
02/07/2019
15.13
15.38
15.02
15.37
0
0.00
0
01/07/2019
15.19
15.30
14.88
15.15
0
0.00
0
28/06/2019
15.26
15.34
15.19
15.32
0
0.00
0
27/06/2019
15.27
15.30
15.14
15.27
0
0.00
0
26/06/2019
15.30
15.35
15.15
15.29
0
0.00
0
25/06/2019
15.45
15.51
15.25
15.32
0
0.00
0
24/06/2019
15.41
15.49
15.27
15.46
0
0.00
0
21/06/2019
15.43
15.56
15.14
15.56
0
0.00
0
20/06/2019
15.11
15.51
15.11
15.46
0
0.00
0
19/06/2019
15.00
15.17
14.89
15.11
0
0.00
0
18/06/2019
14.82
15.09
14.79
14.99
0
0.00
0
17/06/2019
14.81
14.90
14.75
14.84
0
0.00
0
14/06/2019
14.91
15.11
14.77
14.84
0
0.00
0
13/06/2019
14.78
14.96
14.72
14.91
0
0.00
0
12/06/2019
14.74
14.96
14.70
14.78
0
0.00
0
11/06/2019
14.71
14.80
14.63
14.74
0
0.00
0
10/06/2019
14.96
15.00
14.62
14.70
0
0.00
0
07/06/2019
14.85
15.15
14.83
15.00
0
0.00
0
06/06/2019
14.81
15.00
14.73
14.85
0
0.00
0
05/06/2019
14.80
15.04
14.74
14.79
0
0.00
0
04/06/2019
14.77
14.85
14.64
14.82
0
0.00
0
03/06/2019
14.61
14.88
14.57
14.76
0
0.00
0
31/05/2019
14.53
14.68
14.46
14.49
0
0.00
0
30/05/2019
14.39
14.57
14.34
14.51
0
0.00
0
29/05/2019
14.34
14.48
14.33
14.40
0
0.00
0
28/05/2019
14.57
14.60
14.27
14.33
0
0.00
0
27/05/2019
14.55
14.63
14.54
14.59
0
0.00
0
24/05/2019
14.58
14.61
14.51
14.56
0
0.00
0
23/05/2019
14.45
14.65
14.39
14.59
0
0.00
0
22/05/2019
14.44
14.50
14.30
14.43
0
0.00
0
21/05/2019
14.45
14.47
14.35
14.46
0
0.00
0
20/05/2019
14.42
14.48
14.36
14.45
0
0.00
0
17/05/2019
14.54
14.55
14.36
14.36
0
0.00
0
16/05/2019
14.77
14.82
14.36
14.52
0
0.00
0
15/05/2019
14.78
14.85
14.74
14.79
0
0.00
0
14/05/2019
14.79
14.85
14.71
14.80
0
0.00
0
13/05/2019
14.74
14.80
14.59
14.77
0
0.00
0
10/05/2019
14.75
14.84
14.71
14.72
0
0.00
0
09/05/2019
14.83
14.86
14.46
14.77
0
0.00
0
08/05/2019
14.88
14.97
14.80
14.83
0
0.00
0
07/05/2019
14.90
14.94
14.77
14.90
0
0.00
0
06/05/2019
14.92
14.93
14.74
14.92
0
0.00
0
03/05/2019
14.63
14.97
14.46
14.46
0
0.00
0
02/05/2019
14.67
14.72
14.46
14.61
0
0.00
0
01/05/2019
14.93
14.96
14.55
14.67
0
0.00
0
30/04/2019
14.91
15.01
14.79
14.93
0
0.00
0
29/04/2019
15.04
15.06
14.86
14.91
0
0.00
0
26/04/2019
14.94
15.08
14.90
15.08
0
0.00
0
25/04/2019
14.91
15.01
14.84
14.94
0
0.00
0

Copyright Berlingske Media 2019  Cookie- and Privacy policy  |  Cookies  |   General terms of trade  |   Terms of use and IP rights
Quote information is delivered by Morningstar.
Data is delayed 15-20 minutes according to the distribution agreements set by the different exchanges.
 
23 July 2019 23:51:00
(UTC+00:00) Dublin, Edinburgh, Lisbon, London
Version: LiveBranchBuild_20190703.1 - EUROWEB2 - 2019-07-24 00:51:00 - 2019-07-23 23:51:00 - 1000 - Website: OKAY