Live Chat

Opere Silver XAG

SILVER gráfico en tiempo real

Created with Highcharts 10.2.104:0005:0006:0007:0008:0009:0010:0011:0012:0013:0031.231.431.631.83232.2

Fundamentales del instrumento

Weekly Search
Weekly
Daily
Fecha Cerrar Cambio Cambio del % Apertura Alto Bajo
10 feb 2025 31.32 -0.45 -1.41% 31.765 32.319 31.297
3 feb 2025 31.763 0.77 2.5% 30.988 32.631 30.669
27 ene 2025 31.009 0.51 1.68% 30.494 31.713 29.682
20 ene 2025 30.494 0.19 0.63% 30.301 31.012 29.978
13 ene 2025 30.301 -0.14 -0.46% 30.439 30.957 29.483
6 ene 2025 30.44 0.81 2.75% 29.624 30.641 29.392
30 dic 2024 29.624 0.18 0.63% 29.436 29.887 28.76
23 dic 2024 29.436 -0.25 -0.84% 29.685 29.877 29.297
16 dic 2024 29.685 -0.89 -2.91% 30.574 30.742 28.727
9 dic 2024 30.578 -0.49 -1.58% 31.066 32.309 30.279
2 dic 2024 31.065 0.6 1.98% 30.459 31.463 30.042
25 nov 2024 30.458 -0.94 -2.98% 31.391 31.401 29.628
18 nov 2024 31.39 1 3.31% 30.384 31.521 30.384
11 nov 2024 30.381 -1.03 -3.26% 31.404 31.548 29.662
4 nov 2024 31.404 -1.09 -3.34% 32.486 32.91 30.815
28 oct 2024 32.481 -1.11 -3.3% 33.587 34.533 32.274
21 oct 2024 33.587 -0.2 -0.57% 33.778 34.852 33.072
14 oct 2024 33.778 2.6 8.37% 31.169 33.993 30.747
7 oct 2024 31.168 -1.04 -3.21% 32.2 32.287 30.106
30 sept 2024 32.205 0.46 1.47% 31.737 32.943 30.865
23 sept 2024 31.737 0.65 2.11% 31.079 32.7 30.342
16 sept 2024 31.083 0.23 0.76% 30.847 31.42 29.689
9 sept 2024 30.847 2.88 10.3% 27.966 30.986 27.688
2 sept 2024 27.966 -0.9 -3.09% 28.856 29.171 27.67
26 ago 2024 28.856 -1.05 -3.49% 29.897 30.173 28.673
19 ago 2024 29.897 0.91 3.14% 28.986 29.955 28.708
12 ago 2024 28.986 1.66 6.09% 27.322 29.033 27.161
5 ago 2024 27.322 -1.18 -4.12% 28.496 28.66 26.409
29 jul 2024 28.495 0.38 1.36% 28.11 29.213 27.292
22 jul 2024 28.11 -1.3 -4.41% 29.405 29.436 27.387
15 jul 2024 29.405 -1.21 -3.95% 30.612 31.42 28.858
8 jul 2024 30.612 -0.49 -1.56% 31.097 31.739 30.369
1 jul 2024 31.097 2.01 6.94% 29.078 31.478 28.944
24 jun 2024 29.081 -0.3 -1.02% 29.378 29.712 28.558
17 jun 2024 29.38 -0.11 -0.36% 29.484 30.84 28.911
10 jun 2024 29.484 0.17 0.59% 29.309 30.242 28.642
3 jun 2024 29.309 -1.08 -3.54% 30.384 31.535 29.1
27 may 2024 30.384 -0.13 -0.4% 30.506 32.29 30.174
20 may 2024 30.506 -0.91 -2.9% 31.414 32.502 30.031
13 may 2024 31.415 3.25 11.56% 28.159 31.642 27.949
6 may 2024 28.16 1.71 6.47% 26.447 28.753 26.416
29 abr 2024 26.448 -0.75 -2.76% 27.197 27.422 26.001
22 abr 2024 27.192 -1.37 -4.77% 28.554 28.563 26.651
15 abr 2024 28.554 0.32 1.14% 28.23 29.008 27.937
8 abr 2024 28.229 1.06 3.93% 27.161 29.783 26.844
1 abr 2024 27.161 2 7.97% 25.156 27.536 24.73
25 mar 2024 25.156 0.46 1.9% 24.686 25.181 24.311
18 mar 2024 24.685 -0.44 -1.72% 25.117 25.76 24.389
11 mar 2024 25.117 0.73 3.01% 24.382 25.434 23.993
4 mar 2024 24.382 1.28 5.57% 23.094 24.621 23.005
26 feb 2024 23.094 0.24 1.08% 22.846 23.257 22.261
19 feb 2024 22.847 -0.53 -2.27% 23.376 23.435 22.548
12 feb 2024 23.376 0.73 3.24% 22.642 23.487 21.918
5 feb 2024 22.642 -0.05 -0.19% 22.683 22.706 22.13
29 ene 2024 22.683 -0.22 -0.93% 22.895 23.311 22.386
22 ene 2024 22.885 0.37 1.66% 22.51 23.014 21.913
15 ene 2024 22.507 -0.64 -2.77% 23.146 23.319 22.373
8 ene 2024 23.146 0.05 0.21% 23.096 23.518 22.461
1 ene 2024 23.096 -0.69 -2.89% 23.783 24.079 22.674
25 dic 2023 23.77 -0.43 -1.75% 24.192 24.477 23.524
18 dic 2023 24.176 0.41 1.75% 23.76 24.594 23.647
11 dic 2023 23.849 0.79 3.46% 23.051 24.279 22.496
4 dic 2023 23.051 -2.67 -10.35% 25.712 25.753 22.929
27 nov 2023 25.71 1.38 5.7% 24.322 25.894 24.25
20 nov 2023 24.322 0.72 3.07% 23.596 24.42 23.232
13 nov 2023 23.595 1.29 5.83% 22.295 24.131 21.868
6 nov 2023 22.296 -0.83 -3.59% 23.125 23.244 22.178
30 oct 2023 23.125 0.08 0.37% 23.039 23.593 22.523
23 oct 2023 23.04 -0.09 -0.37% 23.124 23.32 22.429
16 oct 2023 23.124 0.47 2.08% 22.652 23.686 22.359
9 oct 2023 22.652 0.8 3.7% 21.843 22.806 21.559
2 oct 2023 21.843 -0.26 -1.16% 22.098 22.104 20.671
25 sept 2023 22.098 -1.44 -6.1% 23.532 23.634 22.026
18 sept 2023 23.532 0.48 2.1% 23.047 23.762 22.797
11 sept 2023 23.046 0.11 0.48% 22.934 23.279 22.287
4 sept 2023 22.934 -1.23 -5.06% 24.155 24.28 22.819
28 ago 2023 24.155 -0.08 -0.32% 24.231 25 24.033
21 ago 2023 24.23 1.44 6.33% 22.787 24.37 22.655
14 ago 2023 22.788 0.11 0.51% 22.671 22.998 22.209
7 ago 2023 22.672 -0.94 -3.97% 23.608 23.632 22.56
31 jul 2023 23.608 -0.73 -2.97% 24.33 24.825 23.187
24 jul 2023 24.331 -0.27 -1.09% 24.599 25.134 24.029
17 jul 2023 24.6 -0.28 -1.11% 24.876 25.253 24.571
10 jul 2023 24.876 1.82 7.89% 23.055 25.009 22.734
3 jul 2023 23.057 0.31 1.38% 22.741 23.294 22.509
26 jun 2023 22.742 0.23 1.06% 22.503 23.083 22.267
19 jun 2023 22.505 -1.6 -6.63% 24.102 24.163 22.098
12 jun 2023 24.102 -0.14 -0.57% 24.239 24.391 23.198
5 jun 2023 24.239 0.67 2.86% 23.564 24.511 23.237
29 may 2023 23.563 0.29 1.25% 23.27 24.008 22.912
22 may 2023 23.27 -0.57 -2.37% 23.834 23.906 22.667
15 may 2023 23.834 -0.16 -0.64% 23.987 24.196 23.313
8 may 2023 23.988 -1.64 -6.38% 25.622 25.908 23.726
1 may 2023 25.622 0.64 2.57% 24.978 26.123 24.565
24 abr 2023 24.971 -0.14 -0.55% 25.109 25.346 24.479
17 abr 2023 25.11 -0.21 -0.81% 25.313 25.59 24.63
10 abr 2023 25.313 0.38 1.55% 24.926 26.071 24.709
3 abr 2023 24.927 1.1 4.66% 23.817 25.122 23.559
27 mar 2023 23.815 0.61 2.66% 23.197 24.149 22.811
20 mar 2023 23.197 0.81 3.65% 22.38 23.511 22.143
13 mar 2023 22.377 1.72 8.34% 20.654 22.662 20.577
6 mar 2023 20.655 -0.52 -2.44% 21.17 21.292 19.887
27 feb 2023 21.171 0.4 1.96% 20.763 21.257 20.405
20 feb 2023 20.763 -0.82 -3.8% 21.583 21.968 20.686
13 feb 2023 21.583 -0.06 -0.26% 21.638 21.711 21.571
6 feb 2023 21.91 -0.36 -1.58% 22.261 22.603 21.82
30 ene 2023 22.261 -1.37 -5.78% 23.626 24.622 22.209
23 ene 2023 23.626 -0.38 -1.55% 23.997 24.28 22.746
16 ene 2023 23.997 -0.28 -1.13% 24.27 24.497 23.154
9 ene 2023 24.271 0.27 1.12% 24 24.297 23.202
2 ene 2023 23.999 -0.03 -0.13% 24.028 24.537 23.102
26 dic 2022 23.929 0.05 0.24% 23.87 24.269 23.448
19 dic 2022 23.726 0.59 2.57% 23.131 24.288 22.823
12 dic 2022 23.13 -0.23 -0.96% 23.353 24.116 22.542
5 dic 2022 23.354 0.11 0.51% 23.234 23.672 22.012
28 nov 2022 23.233 1.96 9.24% 21.267 23.259 20.856
21 nov 2022 21.268 0.28 1.34% 20.986 21.664 20.571
14 nov 2022 20.986 -0.59 -2.74% 21.576 22.237 20.739
7 nov 2022 21.576 1.06 5.2% 20.509 22.049 20.37
31 oct 2022 20.51 1.3 6.78% 19.207 20.893 18.821
24 oct 2022 19.206 -0.25 -1.29% 19.456 19.764 18.776
17 oct 2022 19.456 1.07 5.84% 18.382 19.669 18.217
10 oct 2022 18.383 -1.74 -8.63% 20.119 20.14 18.075
3 oct 2022 20.119 1.02 5.34% 19.098 21.227 19.039
26 sept 2022 19.1 0.32 1.72% 18.776 19.277 17.952
19 sept 2022 18.776 -0.04 -0.22% 18.816 18.828 18.734
12 sept 2022 19.602 0.68 3.6% 18.92 20.002 18.767
5 sept 2022 18.92 0.98 5.49% 17.935 18.995 17.834
29 ago 2022 17.935 -0.79 -4.21% 18.722 18.899 17.547
22 ago 2022 18.722 -0.27 -1.41% 18.988 19.416 18.705
15 ago 2022 18.989 -1.78 -8.54% 20.76 20.86 18.962
8 ago 2022 20.761 0.94 4.77% 19.815 20.829 19.786
1 ago 2022 19.816 -0.4 -1.94% 20.207 20.497 19.537
25 jul 2022 20.207 1.68 9.12% 18.518 20.354 18.304
18 jul 2022 18.517 -0.22 -1.18% 18.737 19.084 18.23
11 jul 2022 18.738 -0.59 -3.05% 19.327 19.397 18.131
4 jul 2022 19.327 -0.5 -2.53% 19.827 20.189 18.907
27 jun 2022 19.826 -1.31 -6.19% 21.133 21.525 19.373
20 jun 2022 21.137 -0.5 -2.3% 21.633 21.926 20.6
13 jun 2022 21.632 -0.27 -1.2% 21.893 21.95 20.884
6 jun 2022 21.893 -0.01 -0.04% 21.901 22.501 21.263
30 may 2022 21.9 -0.13 -0.59% 22.029 22.469 21.424
23 may 2022 22.029 0.23 1.07% 21.795 22.431 21.658
16 may 2022 21.796 0.58 2.77% 21.208 22.065 20.83
9 may 2022 21.208 -1.06 -4.76% 22.266 22.314 20.443
2 may 2022 22.267 -0.5 -2.17% 22.76 23.268 22.089
25 abr 2022 22.76 -1.35 -5.57% 24.102 24.135 22.667
18 abr 2022 24.102 -1.75 -6.75% 25.846 26.206 24.035
11 abr 2022 25.845 1.08 4.36% 24.763 25.858 24.662
4 abr 2022 24.761 0.16 0.65% 24.601 24.931 24.114
28 mar 2022 24.602 -0.84 -3.28% 25.436 25.457 23.957
21 mar 2022 25.451 0.46 1.86% 24.986 25.847 24.575
14 mar 2022 24.915 -0.98 -3.78% 25.893 25.925 24.465
7 mar 2022 25.893 0.04 0.16% 25.85 26.948 25.288
28 feb 2022 25.85 1.23 5.01% 24.616 25.85 24.09
21 feb 2022 24.227 0.23 0.99% 23.988 25.618 23.693
14 feb 2022 23.988 0.41 1.75% 23.575 24.083 23.076
7 feb 2022 23.586 1.04 4.64% 22.538 23.711 22.536
31 ene 2022 22.538 0.13 0.61% 22.4 23.042 22.003
24 ene 2022 22.449 -1.8 -7.39% 24.24 24.308 22.146
17 ene 2022 24.266 1.33 5.83% 22.928 24.698 22.806
10 ene 2022 22.962 0.64 2.89% 22.317 23.308 22.19
3 ene 2022 22.331 -0.99 -4.21% 23.311 23.405 21.943
27 dic 2021 23.302 0.46 2.04% 22.834 23.433 22.588
20 dic 2021 22.834 0.45 2.04% 22.376 22.931 22.177
13 dic 2021 22.372 0.19 0.89% 22.173 22.674 21.406
6 dic 2021 22.181 -0.41 -1.82% 22.59 22.599 21.825
29 nov 2021 22.59 -0.52 -2.25% 23.109 23.438 22.034
22 nov 2021 23.104 -1.48 -5.99% 24.575 24.882 22.915
15 nov 2021 24.575 -0.74 -2.91% 25.31 25.403 24.554
8 nov 2021 25.29 1.1 4.57% 24.183 25.385 24.023
1 nov 2021 24.183 0.29 1.25% 23.884 24.183 23.016
25 oct 2021 23.893 -0.41 -1.66% 24.296 24.617 23.654
18 oct 2021 24.317 0.99 4.28% 23.318 24.826 23.008
11 oct 2021 23.315 0.63 2.77% 22.685 23.588 22.342
4 oct 2021 22.651 0.11 0.5% 22.537 23.186 22.207
27 sept 2021 22.517 0.11 0.51% 22.402 22.847 21.419
20 sept 2021 22.399 0.03 0.14% 22.366 23.144 22.032
13 sept 2021 22.392 -1.39 -5.84% 23.78 23.964 22.331
6 sept 2021 23.748 -0.98 -3.95% 24.723 24.823 23.724
30 ago 2021 24.697 0.66 2.76% 24.033 24.866 23.754
23 ago 2021 24.026 0.99 4.32% 23.03 24.112 22.974
16 ago 2021 23.02 -0.74 -3.08% 23.751 23.954 22.876
9 ago 2021 23.73 -0.6 -2.46% 24.328 24.365 22.019
2 ago 2021 24.318 -1.15 -4.52% 25.468 26.003 24.195
26 jul 2021 25.468 0.27 1.1% 25.189 25.797 24.489
19 jul 2021 25.18 -0.48 -1.86% 25.657 25.755 24.75
12 jul 2021 25.657 -0.42 -1.61% 26.075 26.461 25.597
5 jul 2021 26.096 -0.37 -1.37% 26.458 26.771 25.757
28 jun 2021 26.458 0.35 1.37% 26.1 26.561 25.516
21 jun 2021 26.1 0.2 0.79% 25.894 26.296 25.549
14 jun 2021 25.895 -1.94 -6.95% 27.827 28.02 25.749
7 jun 2021 27.827 0.07 0.27% 27.752 28.284 27.462
31 may 2021 27.752 -0.19 -0.66% 27.936 28.554 27.005
24 may 2021 27.936 0.37 1.34% 27.566 28.229 27.395
17 may 2021 27.564 0.08 0.29% 27.483 28.744 27.193
10 may 2021 27.482 -0.17 -0.61% 27.65 27.88 26.717
3 may 2021 27.65 1.78 6.91% 25.861 27.668 25.801
26 abr 2021 25.861 -0.1 -0.37% 25.957 26.474 25.707
19 abr 2021 25.957 0.03 0.12% 25.924 26.641 25.633

Últimas noticias

2025 Feb 08, 16:00

Adelanto semanal: Los inversores estarán pendientes de la inflación en EE. UU.

2025 Feb 01, 22:00

Adelanto semanal: Mercados laborales de EE. UU. y Canadá en la mira, decisión de tasa del BoE

Federal Reserve Rate Decision 
Darius Anucauskas 2025 Jan 25, 16:00

Adelanto semanal: China está de vacaciones. Mientras tanto, el BoC, la Fed y el BCE harán sus primeros anuncios de tasas de 2025 

Índices Forex
Darius Anucauskas 2025 Jan 16, 16:00

Adelanto semanal: El IPC japonés y el aumento de tasas del BoJ serán de importancia. Todas las miradas estarán en la inflación de Canadá y la inauguración de Trump

Forex Índices
US and Eurozone Inflation
2025 Jan 09, 17:00

Adelanto semanal: Inflación en EE. UU. y la Eurozona, PIB de China y resultados del sector financiero.

2025 Jan 04, 22:00

Adelanto semanal: PMI de manufactura y servicios, desempleo en EE. UU. y los últimos datos antes de que Trump asuma la presidencia.

Forex Índices
Closing 2024
2024 Dec 26, 17:00

Adelanto semanal: Cierre de 2024 y primeros datos económicos de 2025

Índices Forex
UK GDP
Dyogenes Diniz 2024 Dec 19, 16:00

Adelanto semanal: Última semana completa de 2024 en los mercados financieros

Índices Forex

Información

Spread

0.030

Spread (%)

0.0941 %

Apalancamiento

1:150

Interés a un día (Compra)

-0.0347 %

Interés a un día (Venta)

-0.0042 %

Divisa

USD

Horarios de los mercados

Market open

Lunes - Martes

23:01 - 21:59

Domingo - Lunes

23:01 - 19:14

Martes - Miércoles

23:01 - 21:59

Miércoles - Jueves

23:01 - 21:59

Jueves - Viernes

23:01 - 21:59

Análisis y estadísticas

Apertura

32.048

Cierre anterior

32.048

Máximo/mínimo de 52 semanas

22.261 - 34.852

Instrumentos relacionados

Activo
Vender
Comprar
Cambio del %

Brent Oil

76.57

76.62

1.07%

Natural Gas

3.528

3.536

2.95%

Gold

2903.86

2904.11

65.14%

Crude Oil

72.87

72.93

1.05%

view_all_instruments
Trustpilot
Live Chat