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
13/09/2019
18.05
18.19
17.33
17.33
0
0.00
0
12/09/2019
18.08
18.46
17.99
18.04
0
0.00
0
11/09/2019
18.00
18.24
17.77
18.09
0
0.00
0
10/09/2019
17.94
18.17
17.76
18.02
0
0.00
0
09/09/2019
18.16
18.30
17.93
17.94
0
0.00
0
06/09/2019
18.65
18.80
17.97
18.16
0
0.00
0
05/09/2019
19.56
19.58
18.52
18.66
0
0.00
0
04/09/2019
19.35
19.65
19.17
19.57
0
0.00
0
03/09/2019
18.36
19.37
18.31
19.36
0
0.00
0
02/09/2019
18.45
18.55
18.25
18.38
0
0.00
0
30/08/2019
18.29
18.47
18.04
18.37
0
0.00
0
29/08/2019
18.32
18.65
18.03
18.27
0
0.00
0
28/08/2019
18.17
18.50
18.05
18.34
0
0.00
0
27/08/2019
17.63
18.21
17.62
18.19
0
0.00
0
26/08/2019
17.68
17.77
17.50
17.65
0
0.00
0
23/08/2019
17.01
17.48
16.96
17.41
0
0.00
0
22/08/2019
17.11
17.15
16.92
17.01
0
0.00
0
21/08/2019
17.11
17.19
16.97
17.11
0
0.00
0
20/08/2019
16.88
17.19
16.83
17.11
0
0.00
0
19/08/2019
17.08
17.13
16.83
16.87
0
0.00
0
16/08/2019
17.28
17.33
17.03
17.10
0
0.00
0
15/08/2019
17.22
17.39
17.09
17.27
0
0.00
0
14/08/2019
16.95
17.32
16.85
17.22
0
0.00
0
13/08/2019
17.06
17.51
16.52
16.96
0
0.00
0
12/08/2019
16.99
17.15
16.80
17.06
0
0.00
0
09/08/2019
16.99
17.14
16.84
16.96
0
0.00
0
08/08/2019
17.08
17.20
16.79
17.00
0
0.00
0
07/08/2019
16.48
17.24
16.45
17.11
0
0.00
0
06/08/2019
16.50
16.71
16.33
16.46
0
0.00
0
05/08/2019
16.16
16.55
16.11
16.48
0
0.00
0
02/08/2019
16.30
16.35
16.03
16.18
0
0.00
0
01/08/2019
16.24
16.38
15.90
16.29
0
0.00
0
31/07/2019
16.54
16.57
16.17
16.26
0
0.00
0
30/07/2019
16.42
16.61
16.38
16.56
0
0.00
0
29/07/2019
16.37
16.51
16.32
16.42
0
0.00
0
26/07/2019
16.41
16.51
16.31
16.37
0
0.00
0
25/07/2019
16.59
16.63
16.31
16.41
0
0.00
0
24/07/2019
16.34
16.64
16.33
16.59
0
0.00
0
23/07/2019
16.32
16.54
16.16
16.34
0
0.00
0
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

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.
 
17 September 2019 04:15:53
(UTC+00:00) Dublin, Edinburgh, Lisbon, London
Version: LiveBranchBuild_20190829.2 - EUROWEB5 - 2019-09-17 05:15:53 - 2019-09-17 04:15:53 - 1000 - Website: OKAY