Sprott Silver Miners

SLVR
🏛️ États-Unis →
43.40
Dernière Mise à Jour: 2025-09-26
Ligne K par Minute Ligne K Quotidienne
Temps Prix d'Ouverture Prix Maximum Prix Minimum Prix de Clôture Volume
09:30 40.54 40.75 40.54 40.61 52.9K
09:31 40.61 40.80 40.50 40.80 6.1K
09:32 40.86 40.99 40.85 40.85 2.0K
09:33 40.72 40.86 40.70 40.70 3.2K
09:34 40.62 40.68 40.62 40.68 1.2K
09:35 40.67 40.67 40.51 40.63 13.0K
09:36 40.79 40.79 40.79 40.79 0.9K
09:37 40.66 40.76 40.66 40.76 3.4K
09:38 40.77 40.77 40.50 40.53 10.5K
09:39 40.55 40.59 40.54 40.54 1.5K
09:40 40.41 40.47 40.41 40.47 0.7K
09:41 40.40 40.40 40.40 40.40 0.7K
09:43 40.35 40.38 40.35 40.38 1.1K
09:44 40.39 40.39 40.27 40.27 1.7K
09:45 40.25 40.39 40.25 40.39 1.9K
09:47 40.41 40.48 40.35 40.35 2.0K
09:48 40.47 40.58 40.46 40.57 3.7K
09:49 40.50 40.50 40.50 40.50 0.5K
09:50 40.54 40.54 40.54 40.54 0.5K
09:52 40.66 40.73 40.66 40.66 0.7K
09:53 40.74 40.80 40.72 40.72 1.9K
09:54 40.87 40.87 40.84 40.84 0.5K
09:55 40.92 40.99 40.92 40.98 5.0K
09:56 40.85 40.90 40.85 40.90 1.0K
09:57 40.99 40.99 40.99 40.99 2.3K
09:58 41.06 41.11 41.02 41.02 1.2K
10:00 41.10 41.10 41.02 41.02 1.3K
10:01 41.08 41.08 41.08 41.08 1.2K
10:02 41.10 41.10 41.09 41.09 0.5K
10:04 41.02 41.02 41.02 41.02 0.6K
10:05 41.11 41.11 41.10 41.10 0.4K
10:06 41.08 41.08 41.08 41.08 0.8K
10:07 41.18 41.26 41.18 41.26 1.0K
10:08 41.26 41.29 41.26 41.29 1.1K
10:09 41.30 41.30 41.30 41.30 0.6K
10:10 41.26 41.26 41.26 41.26 0.8K
10:11 41.33 41.33 41.17 41.17 2.9K
10:12 41.20 41.20 41.18 41.18 0.7K
10:15 41.12 41.19 41.12 41.15 2.2K
10:16 41.24 41.31 41.17 41.17 2.3K
10:17 41.31 41.32 41.26 41.26 4.2K
10:19 41.26 41.26 41.26 41.26 0.8K
10:20 41.28 41.28 41.24 41.24 1.8K
10:21 41.38 41.38 41.38 41.38 1.2K
10:22 41.35 41.35 41.35 41.35 0.5K
10:23 41.34 41.34 41.34 41.34 0.2K
10:25 41.39 41.42 41.39 41.42 1.9K
10:26 41.33 41.35 41.33 41.35 0.5K
10:27 41.31 41.31 41.24 41.24 3.1K
10:28 41.29 41.30 41.28 41.29 1.0K
10:29 41.27 41.27 41.24 41.24 0.5K
10:30 41.19 41.19 41.19 41.19 0.4K
10:31 41.27 41.27 41.27 41.27 0.5K
10:32 41.28 41.28 41.28 41.28 0.4K
10:33 41.26 41.26 41.26 41.26 0.2K
10:34 41.16 41.16 41.16 41.16 0.5K
10:35 41.15 41.17 41.15 41.17 0.9K
10:37 40.95 40.95 40.95 40.95 0.6K
10:38 41.08 41.08 41.08 41.08 0.1K
10:39 41.10 41.10 41.07 41.07 0.5K
10:40 41.15 41.15 41.15 41.15 1.5K
10:41 41.16 41.16 41.16 41.16 0.3K
10:46 41.28 41.30 41.28 41.30 1.7K
10:47 41.32 41.33 41.32 41.33 1.2K
10:48 41.33 41.34 41.33 41.34 2.0K
10:49 41.38 41.38 41.36 41.38 1.8K
10:50 41.44 41.44 41.37 41.37 1.2K
10:51 41.40 41.47 41.28 41.28 0.8K
10:52 41.47 41.47 41.39 41.41 1.3K
10:53 41.49 41.51 41.49 41.51 6.5K
10:54 41.55 41.55 41.53 41.53 0.5K
10:55 41.60 41.60 41.60 41.60 0.8K
10:56 41.59 41.59 41.59 41.59 1.5K
10:59 41.58 41.59 41.57 41.57 2.5K
11:00 41.55 41.55 41.55 41.55 0.1K
11:01 41.62 41.70 41.61 41.61 1.3K
11:02 41.66 41.66 41.63 41.63 2.4K
11:03 41.62 41.62 41.59 41.60 1.6K
11:04 41.63 41.65 41.63 41.65 1.1K
11:05 41.74 41.76 41.74 41.76 5.0K
11:06 41.75 41.75 41.74 41.74 1.1K
11:07 41.74 41.74 41.73 41.73 3.0K
11:09 41.75 41.77 41.75 41.76 0.5K
11:11 41.76 41.76 41.76 41.76 1.2K
11:13 41.75 41.75 41.75 41.75 0.2K
11:16 41.80 41.80 41.78 41.78 0.9K
11:17 41.78 41.84 41.78 41.80 1.3K
11:19 41.85 41.87 41.82 41.87 3.1K
11:20 41.90 41.94 41.90 41.90 2.5K
11:21 41.91 41.92 41.91 41.92 1.0K
11:22 41.97 41.97 41.91 41.91 4.5K
11:23 41.91 41.91 41.91 41.91 1.6K
11:24 41.96 42.00 41.96 42.00 3.7K
11:25 42.08 42.08 41.99 42.02 18.5K
11:26 42.01 42.03 41.98 41.98 2.8K
11:27 42.01 42.01 41.97 41.97 0.5K
11:29 42.02 42.07 42.00 42.07 0.5K
11:30 42.00 42.04 42.00 42.01 0.7K
11:31 42.01 42.01 42.01 42.01 1.1K
11:33 42.01 42.03 42.01 42.03 1.1K
11:34 42.04 42.04 42.04 42.04 4.6K
11:35 42.09 42.13 42.09 42.13 1.0K
11:36 42.08 42.09 42.07 42.09 2.1K
11:37 42.05 42.05 42.03 42.03 0.8K
11:38 42.10 42.10 42.10 42.10 0.7K
11:39 42.06 42.06 42.04 42.04 0.6K
11:40 42.05 42.05 42.05 42.05 0.4K
11:43 42.05 42.05 42.05 42.05 0.2K
11:44 42.09 42.09 42.04 42.04 1.0K
11:45 42.04 42.04 42.04 42.04 0.5K
11:47 42.18 42.24 42.18 42.20 0.9K
11:48 42.24 42.24 42.24 42.24 0.3K
11:49 42.27 42.27 42.23 42.23 0.5K
11:50 42.29 42.29 42.22 42.22 0.4K
11:51 42.23 42.24 42.23 42.24 0.8K
11:52 42.23 42.23 42.19 42.20 2.0K
11:53 42.16 42.16 42.16 42.16 0.1K
11:54 42.24 42.24 42.20 42.21 0.8K
11:55 42.22 42.22 42.20 42.20 0.4K
11:56 42.19 42.19 42.19 42.19 0.2K
11:57 42.16 42.16 42.02 42.06 7.9K
11:59 42.15 42.15 42.15 42.15 0.1K
12:00 42.17 42.25 42.17 42.25 1.8K
12:01 42.25 42.25 42.21 42.23 3.0K
12:02 42.26 42.26 42.22 42.22 0.3K
12:04 42.17 42.17 42.17 42.17 0.2K
12:05 42.27 42.27 42.27 42.27 0.4K
12:08 42.26 42.26 42.23 42.23 2.3K
12:09 42.22 42.22 42.18 42.18 1.4K
12:10 42.20 42.20 42.18 42.18 1.2K
12:12 42.14 42.14 42.14 42.14 0.4K
12:13 42.08 42.15 42.08 42.15 4.8K
12:14 42.10 42.10 42.10 42.10 0.3K
12:15 42.08 42.08 42.08 42.08 0.3K
12:16 42.10 42.12 42.10 42.12 0.5K
12:17 42.11 42.11 42.11 42.11 0.7K
12:18 42.17 42.17 42.17 42.17 0.4K
12:19 42.03 42.03 42.03 42.03 3.6K
12:20 42.19 42.22 42.12 42.22 6.3K
12:21 42.14 42.14 42.14 42.14 0.5K
12:24 42.18 42.18 42.18 42.18 0.4K
12:25 42.19 42.19 42.19 42.19 0.9K
12:27 42.20 42.20 42.20 42.20 0.1K
12:28 42.25 42.25 42.24 42.24 1.1K
12:29 42.23 42.23 42.23 42.23 0.2K
12:31 42.22 42.23 42.20 42.20 0.9K
12:32 42.18 42.18 42.09 42.09 5.5K
12:33 42.19 42.19 42.19 42.19 1.5K
12:35 42.12 42.23 42.12 42.23 0.6K
12:36 42.24 42.24 42.24 42.24 0.2K
12:37 42.18 42.18 42.18 42.18 0.9K
12:38 42.15 42.15 42.09 42.09 2.4K
12:42 42.09 42.10 42.09 42.09 0.7K
12:44 42.16 42.19 42.07 42.07 3.1K
12:45 42.06 42.10 42.06 42.10 3.3K
12:46 42.18 42.18 42.18 42.18 1.2K
12:47 42.19 42.19 42.19 42.19 1.1K
12:48 42.18 42.18 42.18 42.18 0.2K
12:49 42.15 42.15 42.13 42.13 0.4K
12:50 42.09 42.09 42.09 42.09 6.5K
12:51 42.09 42.12 42.09 42.12 0.4K
12:52 42.12 42.14 42.12 42.13 2.8K
12:57 42.10 42.13 42.10 42.13 1.3K
12:58 42.10 42.10 42.10 42.10 0.5K
12:59 42.18 42.18 42.18 42.18 0.2K
13:00 42.12 42.12 42.12 42.12 0.2K
13:02 42.17 42.17 42.17 42.17 0.3K
13:03 42.21 42.21 42.21 42.21 0.2K
13:04 42.24 42.24 42.24 42.24 0.1K
13:05 42.17 42.17 42.17 42.17 0.2K
13:06 42.24 42.24 42.24 42.24 0.9K
13:07 42.28 42.28 42.28 42.28 0.4K
13:08 42.27 42.27 42.27 42.27 0.7K
13:13 42.23 42.23 42.23 42.23 0.3K
13:14 42.20 42.23 42.20 42.23 0.3K
13:15 42.18 42.18 42.18 42.18 0.2K
13:16 42.27 42.27 42.18 42.18 2.1K
13:17 42.24 42.29 42.24 42.29 2.1K
13:18 42.30 42.30 42.30 42.30 0.8K
13:19 42.31 42.31 42.31 42.31 1.7K
13:20 42.31 42.35 42.31 42.34 4.6K
13:21 42.36 42.38 42.36 42.38 3.6K
13:22 42.37 42.37 42.37 42.37 0.6K
13:23 42.37 42.37 42.37 42.37 1.2K
13:24 42.41 42.45 42.41 42.45 4.0K
13:25 42.42 42.42 42.42 42.42 0.6K
13:27 42.41 42.41 42.41 42.41 0.4K
13:28 42.41 42.42 42.39 42.42 7.7K
13:29 42.44 42.44 42.44 42.44 0.1K
13:30 42.42 42.46 42.42 42.46 1.9K
13:31 42.48 42.48 42.45 42.46 1.1K
13:32 42.43 42.44 42.43 42.43 0.7K
13:33 42.42 42.42 42.42 42.42 0.4K
13:35 42.43 42.43 42.43 42.43 1.9K
13:36 42.46 42.47 42.44 42.44 2.4K
13:37 42.46 42.46 42.44 42.44 0.7K
13:38 42.42 42.42 42.42 42.42 5.6K
13:40 42.44 42.44 42.44 42.44 0.6K
13:41 42.44 42.44 42.44 42.44 0.3K
13:42 42.45 42.45 42.45 42.45 0.2K
13:43 42.44 42.44 42.44 42.44 0.1K
13:44 42.48 42.48 42.48 42.48 0.2K
13:45 42.45 42.46 42.45 42.46 1.9K
13:47 42.44 42.44 42.44 42.44 0.3K
13:48 42.48 42.48 42.45 42.45 1.0K
13:49 42.50 42.50 42.50 42.50 0.3K
13:51 42.53 42.53 42.49 42.49 0.8K
13:52 42.42 42.53 42.42 42.53 2.2K
13:53 42.53 42.53 42.53 42.53 0.5K
13:54 42.53 42.53 42.52 42.53 1.2K
13:55 42.50 42.50 42.47 42.47 0.8K
13:56 42.45 42.45 42.45 42.45 0.2K
13:57 42.50 42.50 42.50 42.50 0.3K
13:58 42.49 42.49 42.49 42.49 0.4K
14:00 42.45 42.45 42.45 42.45 0.1K
14:01 42.48 42.48 42.45 42.45 1.0K
14:02 42.50 42.50 42.50 42.50 0.4K
14:03 42.52 42.52 42.52 42.52 0.1K
14:04 42.45 42.47 42.45 42.47 0.3K
14:05 42.51 42.51 42.51 42.51 0.5K
14:06 42.52 42.52 42.51 42.51 0.5K
14:07 42.53 42.54 42.52 42.54 0.8K
14:08 42.56 42.56 42.53 42.56 1.4K
14:10 42.50 42.50 42.50 42.50 0.2K
14:11 42.58 42.58 42.56 42.56 0.7K
14:13 42.54 42.54 42.54 42.54 0.1K
14:14 42.54 42.56 42.54 42.56 2.2K
14:15 42.54 42.57 42.53 42.53 2.7K
14:17 42.56 42.56 42.56 42.56 0.4K
14:18 42.56 42.56 42.55 42.55 0.4K
14:19 42.57 42.57 42.57 42.57 0.3K
14:21 42.53 42.53 42.53 42.53 0.3K
14:23 42.54 42.58 42.54 42.58 5.0K
14:24 42.55 42.55 42.55 42.55 1.1K
14:25 42.57 42.58 42.57 42.58 0.3K
14:27 42.59 42.59 42.59 42.59 0.6K
14:28 42.59 42.59 42.59 42.59 0.3K
14:29 42.63 42.63 42.60 42.63 6.3K
14:30 42.62 42.62 42.60 42.61 3.3K
14:33 42.62 42.62 42.62 42.62 4.6K
14:34 42.60 42.62 42.60 42.62 1.9K
14:35 42.60 42.62 42.60 42.61 0.7K
14:36 42.60 42.60 42.58 42.59 2.0K
14:37 42.57 42.57 42.57 42.57 0.2K
14:39 42.57 42.59 42.57 42.59 1.7K
14:40 42.61 42.62 42.60 42.62 1.4K
14:41 42.63 42.63 42.58 42.58 1.4K
14:42 42.60 42.60 42.60 42.60 0.3K
14:43 42.59 42.59 42.59 42.59 0.1K
14:44 42.62 42.62 42.60 42.60 0.4K
14:45 42.63 42.63 42.63 42.63 0.1K
14:46 42.61 42.61 42.61 42.61 0.3K
14:47 42.65 42.67 42.65 42.67 1.1K
14:48 42.67 42.67 42.67 42.67 0.4K
14:50 42.68 42.71 42.68 42.71 0.5K
14:51 42.69 42.69 42.69 42.69 0.2K
14:52 42.69 42.69 42.69 42.69 0.5K
14:53 42.69 42.73 42.69 42.73 1.1K
14:54 42.72 42.72 42.69 42.69 1.4K
14:55 42.73 42.73 42.73 42.73 1.4K
14:56 42.72 42.72 42.72 42.72 0.6K
14:57 42.72 42.72 42.69 42.69 0.7K
14:58 42.68 42.73 42.68 42.73 1.2K
15:00 42.65 42.65 42.65 42.65 0.2K
15:01 42.70 42.73 42.70 42.73 5.7K
15:02 42.76 42.76 42.76 42.76 1.2K
15:03 42.77 42.77 42.74 42.74 3.3K
15:04 42.74 42.74 42.73 42.73 0.3K
15:05 42.73 42.73 42.73 42.73 0.2K
15:06 42.75 42.75 42.73 42.73 3.2K
15:08 42.76 42.76 42.76 42.76 0.2K
15:09 42.72 42.72 42.72 42.72 0.3K
15:10 42.72 42.72 42.72 42.72 0.5K
15:12 42.69 42.69 42.66 42.66 8.2K
15:15 42.68 42.69 42.68 42.68 0.5K
15:17 42.69 42.72 42.69 42.72 2.3K
15:18 42.75 42.75 42.74 42.74 0.5K
15:19 42.74 42.74 42.68 42.68 0.9K
15:20 42.69 42.75 42.69 42.75 0.3K
15:21 42.73 42.73 42.73 42.73 0.1K
15:22 42.74 42.74 42.74 42.74 4.1K
15:23 42.72 42.72 42.71 42.71 0.4K
15:24 42.68 42.68 42.66 42.66 1.4K
15:25 42.67 42.67 42.65 42.67 0.7K
15:26 42.69 42.69 42.69 42.69 0.2K
15:27 42.75 42.75 42.70 42.70 1.4K
15:28 42.68 42.68 42.68 42.68 0.7K
15:30 42.66 42.66 42.66 42.66 0.2K
15:31 42.66 42.66 42.62 42.64 3.9K
15:32 42.65 42.65 42.65 42.64 1.1K
15:33 42.64 42.66 42.64 42.66 0.3K
15:34 42.66 42.70 42.66 42.70 0.4K
15:35 42.67 42.67 42.67 42.67 4.2K
15:36 42.66 42.74 42.66 42.74 2.1K
15:39 42.72 42.72 42.70 42.70 3.9K
15:41 42.66 42.66 42.64 42.64 0.8K
15:42 42.64 42.65 42.64 42.65 0.6K
15:43 42.61 42.61 42.61 42.61 2.0K
15:44 42.58 42.59 42.58 42.59 0.5K
15:46 42.60 42.60 42.54 42.54 0.8K
15:47 42.56 42.63 42.56 42.63 0.6K
15:48 42.60 42.62 42.60 42.62 0.8K
15:49 42.65 42.65 42.65 42.65 5.2K
15:50 42.66 42.71 42.66 42.67 0.8K
15:51 42.64 42.68 42.64 42.68 1.3K
15:52 42.66 42.66 42.66 42.66 0.8K
15:54 42.68 42.68 42.63 42.63 1.0K
15:55 42.69 42.71 42.63 42.69 1.0K
15:56 42.73 42.74 42.70 42.70 0.8K
15:57 42.76 42.79 42.71 42.72 1.7K
15:58 42.78 42.78 42.78 42.78 0.2K
15:59 42.77 42.81 42.76 42.77 6.1K
Date Prix d'Ouverture Prix Maximum Prix Minimum Prix de Clôture Volume
Aucune donnée de ligne K quotidienne disponible