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 43.48 43.48 43.14 43.13 26.0K
09:32 43.56 43.68 43.56 43.68 0.9K
09:33 43.79 43.79 43.76 43.76 1.3K
09:34 43.74 43.85 43.74 43.81 5.8K
09:35 43.82 43.84 43.76 43.76 3.3K
09:36 43.76 43.86 43.68 43.86 4.5K
09:37 43.75 43.76 43.68 43.68 1.0K
09:38 43.69 43.69 43.55 43.60 2.9K
09:39 43.63 43.77 43.63 43.71 2.9K
09:40 43.65 43.76 43.65 43.76 1.0K
09:41 43.72 43.75 43.55 43.55 5.8K
09:42 43.64 43.74 43.55 43.55 5.5K
09:43 43.56 43.61 43.56 43.58 7.7K
09:44 43.57 43.65 43.57 43.65 0.9K
09:45 43.56 43.56 43.55 43.55 0.4K
09:46 43.70 43.70 43.51 43.51 2.1K
09:47 43.51 43.56 43.45 43.56 4.0K
09:48 43.56 43.65 43.50 43.65 3.3K
09:49 43.65 43.68 43.59 43.59 2.7K
09:50 43.52 43.52 43.51 43.51 1.7K
09:51 43.41 43.50 43.41 43.50 0.5K
09:52 43.43 43.43 43.32 43.41 1.1K
09:53 43.50 43.50 43.50 43.50 0.4K
09:54 43.56 43.57 43.55 43.55 4.2K
09:55 43.55 43.56 43.55 43.56 0.3K
09:56 43.57 43.67 43.57 43.64 11.4K
09:57 43.69 43.69 43.63 43.69 5.2K
09:58 43.69 43.69 43.47 43.67 3.4K
09:59 43.62 43.62 43.61 43.62 6.8K
10:00 43.70 43.70 43.57 43.57 1.3K
10:01 43.63 43.63 43.60 43.63 0.5K
10:02 43.61 43.61 43.57 43.57 2.9K
10:03 43.50 43.50 43.46 43.49 3.2K
10:04 43.45 43.45 43.45 43.45 0.1K
10:05 43.47 43.47 43.47 43.46 0.6K
10:06 43.38 43.38 43.38 43.38 0.2K
10:07 43.40 43.43 43.40 43.40 2.9K
10:08 43.41 43.43 43.41 43.42 1.1K
10:09 43.42 43.42 43.38 43.38 1.3K
10:10 43.37 43.53 43.37 43.53 2.4K
10:11 43.50 43.50 43.50 43.50 0.3K
10:12 43.42 43.42 43.31 43.37 2.7K
10:14 43.31 43.32 43.21 43.32 1.0K
10:15 43.28 43.28 43.28 43.28 0.2K
10:16 43.25 43.25 43.25 43.25 0.6K
10:17 43.13 43.28 43.13 43.28 1.9K
10:18 43.22 43.24 43.16 43.24 8.1K
10:19 43.11 43.11 43.10 43.10 2.5K
10:20 43.06 43.06 43.02 43.02 1.3K
10:21 43.14 43.16 43.14 43.16 0.5K
10:22 43.08 43.08 43.08 43.08 0.8K
10:23 43.07 43.15 43.07 43.15 2.1K
10:24 43.08 43.14 43.06 43.14 2.0K
10:25 43.00 43.05 43.00 43.00 2.7K
10:26 43.00 43.04 42.95 43.04 2.7K
10:27 43.00 43.06 43.00 43.00 3.7K
10:28 43.00 43.02 43.00 43.01 0.7K
10:29 43.02 43.02 43.02 43.02 0.4K
10:30 43.00 43.00 43.00 43.00 0.4K
10:32 43.06 43.06 43.06 43.06 1.0K
10:33 43.10 43.10 43.09 43.09 0.3K
10:34 43.15 43.15 43.08 43.08 1.7K
10:35 43.14 43.14 43.14 43.14 0.1K
10:36 43.08 43.16 43.08 43.16 1.5K
10:37 43.20 43.20 43.11 43.11 4.6K
10:38 43.10 43.14 43.05 43.06 2.1K
10:39 43.08 43.08 43.05 43.07 2.7K
10:40 43.12 43.14 43.12 43.14 1.3K
10:41 43.08 43.16 43.08 43.16 1.2K
10:42 43.06 43.16 43.06 43.16 0.5K
10:43 43.15 43.16 43.07 43.08 1.4K
10:44 43.06 43.16 43.06 43.16 1.7K
10:45 43.15 43.21 43.12 43.12 0.9K
10:46 43.15 43.16 43.15 43.16 1.5K
10:47 43.15 43.15 43.12 43.12 0.6K
10:49 43.14 43.20 43.14 43.19 3.6K
10:50 43.20 43.20 43.15 43.15 1.6K
10:51 43.15 43.15 43.15 43.15 0.4K
10:53 43.16 43.16 43.13 43.13 0.8K
10:54 43.16 43.16 43.08 43.08 3.5K
10:57 43.14 43.14 43.10 43.10 1.8K
11:01 43.08 43.08 43.08 43.08 0.4K
11:04 43.10 43.10 43.07 43.07 0.8K
11:05 43.09 43.15 43.00 43.15 0.6K
11:06 43.07 43.07 43.07 43.07 0.2K
11:07 43.05 43.05 43.05 43.05 0.1K
11:08 43.00 43.00 43.00 43.00 2.0K
11:09 43.01 43.06 43.01 43.01 1.3K
11:10 43.00 43.00 43.00 43.00 0.1K
11:11 42.99 42.99 42.99 42.99 0.7K
11:12 43.06 43.06 43.06 43.06 0.2K
11:13 43.10 43.14 42.96 43.14 1.8K
11:14 43.14 43.14 43.14 43.14 0.2K
11:15 43.16 43.16 43.14 43.14 2.5K
11:16 43.11 43.11 43.02 43.02 2.1K
11:17 43.06 43.06 43.03 43.03 3.5K
11:19 43.03 43.03 43.03 43.03 3.1K
11:21 43.00 43.02 43.00 43.02 1.4K
11:25 42.86 42.94 42.86 42.94 1.6K
11:26 42.87 42.87 42.87 42.87 0.1K
11:28 42.90 42.93 42.90 42.93 0.7K
11:29 43.01 43.01 42.98 42.98 2.1K
11:30 42.87 42.87 42.87 42.87 0.2K
11:31 42.90 42.90 42.90 42.90 0.1K
11:32 42.94 42.94 42.94 42.94 0.1K
11:33 42.96 42.96 42.93 42.96 1.1K
11:36 43.01 43.01 43.01 43.01 0.6K
11:37 43.05 43.05 43.01 43.01 0.5K
11:38 43.00 43.00 43.00 43.00 0.2K
11:39 43.00 43.00 43.00 43.00 2.7K
11:40 43.00 43.03 42.98 43.03 1.1K
11:41 43.01 43.04 42.98 42.98 1.5K
11:42 43.02 43.02 43.00 43.01 0.9K
11:43 43.00 43.00 43.00 43.00 0.9K
11:45 42.95 42.95 42.95 42.95 0.1K
11:46 42.97 42.97 42.97 42.97 0.2K
11:47 42.97 42.97 42.97 42.97 0.3K
11:49 42.95 42.95 42.95 42.95 0.9K
11:50 42.92 42.92 42.85 42.85 0.9K
11:51 42.88 42.88 42.88 42.88 0.8K
11:52 42.90 42.90 42.90 42.90 0.1K
11:53 42.96 42.96 42.96 42.96 0.1K
11:56 42.90 42.90 42.90 42.90 0.2K
11:57 42.91 42.94 42.91 42.94 3.2K
11:58 42.99 42.99 42.99 42.99 0.2K
11:59 42.93 42.98 42.93 42.96 1.3K
12:00 42.99 42.99 42.99 42.99 2.0K
12:01 43.01 43.01 43.01 43.01 0.5K
12:03 43.01 43.01 42.92 42.92 0.7K
12:06 42.90 42.90 42.87 42.87 0.3K
12:07 42.87 42.87 42.87 42.87 0.8K
12:09 42.85 42.85 42.85 42.85 0.7K
12:11 42.80 42.80 42.80 42.80 2.5K
12:12 42.80 42.80 42.77 42.77 1.0K
12:13 42.78 42.78 42.78 42.78 0.3K
12:14 42.72 42.72 42.70 42.72 1.6K
12:15 42.67 42.67 42.67 42.67 0.5K
12:16 42.68 42.68 42.68 42.68 0.1K
12:17 42.76 42.76 42.76 42.76 0.9K
12:18 42.76 42.76 42.76 42.76 0.1K
12:19 42.76 42.80 42.72 42.72 0.9K
12:20 42.78 42.78 42.76 42.76 1.9K
12:21 42.72 42.81 42.72 42.81 2.6K
12:23 42.76 42.76 42.73 42.73 0.7K
12:24 42.70 42.70 42.70 42.70 0.3K
12:26 42.69 42.69 42.69 42.69 2.7K
12:28 42.62 42.62 42.62 42.62 0.6K
12:29 42.57 42.60 42.57 42.60 0.4K
12:31 42.51 42.62 42.49 42.56 10.3K
12:32 42.57 42.61 42.57 42.61 1.0K
12:33 42.52 42.52 42.52 42.52 0.5K
12:34 42.55 42.55 42.55 42.55 0.2K
12:35 42.55 42.55 42.26 42.35 3.6K
12:36 42.23 42.23 42.16 42.16 3.3K
12:40 42.37 42.37 42.37 42.37 0.4K
12:41 42.44 42.44 42.44 42.44 0.2K
12:43 42.44 42.44 42.44 42.44 2.3K
12:45 42.41 42.41 42.41 42.41 0.6K
12:47 42.42 42.42 42.42 42.42 0.4K
12:48 42.41 42.41 42.41 42.41 7.8K
12:49 42.45 42.48 42.44 42.46 5.8K
12:50 42.46 42.46 42.43 42.43 0.9K
12:51 42.46 42.46 42.46 42.46 2.2K
12:53 42.48 42.48 42.48 42.48 0.1K
12:55 42.60 42.60 42.55 42.55 0.4K
12:56 42.55 42.55 42.55 42.55 0.8K
13:02 42.54 42.54 42.54 42.54 0.4K
13:03 42.51 42.51 42.46 42.46 0.8K
13:05 42.55 42.55 42.55 42.55 0.6K
13:13 42.65 42.65 42.65 42.65 2.0K
13:14 42.69 42.69 42.69 42.69 0.5K
13:15 42.67 42.69 42.67 42.69 1.6K
13:17 42.69 42.69 42.69 42.69 0.9K
13:22 42.68 42.68 42.68 42.68 0.2K
13:23 42.68 42.68 42.68 42.68 0.4K
13:24 42.67 42.67 42.67 42.67 0.2K
13:25 42.67 42.67 42.67 42.67 1.9K
13:26 42.64 42.64 42.62 42.62 0.7K
13:28 42.64 42.64 42.63 42.63 0.3K
13:29 42.64 42.64 42.64 42.64 0.6K
13:30 42.54 42.54 42.54 42.54 0.3K
13:32 42.51 42.51 42.51 42.51 0.3K
13:34 42.46 42.46 42.45 42.45 0.7K
13:35 42.40 42.40 42.40 42.40 4.1K
13:38 42.34 42.34 42.34 42.34 0.5K
13:40 42.26 42.26 42.20 42.20 0.4K
13:41 42.16 42.16 42.16 42.16 1.9K
13:42 42.20 42.20 42.11 42.11 1.8K
13:44 42.20 42.20 42.18 42.18 3.6K
13:45 42.24 42.24 42.24 42.24 0.1K
13:46 42.13 42.13 42.13 42.13 1.2K
13:48 42.22 42.23 42.22 42.23 0.3K
13:49 42.24 42.24 42.24 42.24 0.4K
13:50 42.24 42.24 42.24 42.24 0.8K
13:55 42.24 42.24 42.24 42.24 0.5K
13:59 42.27 42.27 42.27 42.27 0.5K
14:00 42.24 42.37 42.24 42.37 1.2K
14:02 42.37 42.43 42.37 42.43 1.3K
14:03 42.31 42.36 42.31 42.36 0.4K
14:04 42.30 42.30 42.30 42.30 1.2K
14:05 42.26 42.26 42.26 42.26 0.2K
14:07 42.28 42.28 42.28 42.28 1.0K
14:09 42.13 42.13 42.13 42.13 0.6K
14:11 42.25 42.25 42.25 42.25 1.0K
14:13 42.15 42.15 42.15 42.15 0.7K
14:14 42.20 42.20 42.18 42.18 2.1K
14:16 42.16 42.16 42.08 42.08 6.4K
14:19 42.19 42.19 42.19 42.19 0.2K
14:20 42.17 42.17 42.17 42.17 0.8K
14:27 42.17 42.17 42.17 42.17 3.0K
14:28 42.24 42.27 42.24 42.27 3.3K
14:31 42.29 42.29 42.29 42.29 0.2K
14:32 42.23 42.23 42.23 42.23 0.8K
14:33 42.33 42.33 42.33 42.33 2.0K
14:35 42.33 42.33 42.28 42.28 1.2K
14:41 42.28 42.28 42.28 42.28 0.2K
14:43 42.40 42.40 42.40 42.40 1.5K
14:45 42.44 42.48 42.44 42.48 0.5K
14:49 42.44 42.44 42.44 42.44 0.6K
14:51 42.06 42.25 42.06 42.25 10.3K
14:53 42.23 42.23 42.21 42.21 3.6K
14:54 42.25 42.25 42.25 42.25 0.8K
14:56 42.16 42.16 42.16 42.16 0.3K
14:57 42.03 42.03 42.03 42.03 0.5K
14:59 42.06 42.06 42.06 42.06 0.6K
15:01 42.14 42.14 42.14 42.14 0.2K
15:04 42.17 42.17 42.14 42.14 0.4K
15:05 41.95 41.95 41.95 41.95 3.4K
15:06 42.00 42.00 42.00 42.00 0.3K
15:08 42.03 42.03 42.03 42.03 0.2K
15:09 41.85 41.85 41.85 41.85 1.2K
15:12 41.94 41.94 41.94 41.94 0.4K
15:13 41.97 41.97 41.97 41.97 0.3K
15:18 41.97 41.97 41.95 41.95 0.8K
15:19 41.97 42.00 41.94 41.94 0.5K
15:21 41.95 41.95 41.95 41.95 0.2K
15:23 41.96 41.96 41.96 41.96 0.1K
15:24 41.78 41.78 41.78 41.78 0.3K
15:27 41.84 41.90 41.84 41.90 0.6K
15:29 41.83 41.83 41.83 41.83 1.3K
15:31 41.94 41.96 41.94 41.96 0.3K
15:32 41.97 41.97 41.82 41.82 1.1K
15:34 41.94 41.99 41.94 41.99 1.4K
15:35 41.94 41.98 41.94 41.98 1.3K
15:36 41.95 41.95 41.95 41.95 1.9K
15:38 41.91 41.95 41.91 41.95 1.0K
15:39 41.93 41.93 41.93 41.93 0.6K
15:40 41.93 41.93 41.93 41.93 0.7K
15:42 41.94 41.94 41.94 41.94 1.2K
15:45 41.96 42.01 41.96 42.01 2.3K
15:46 42.04 42.04 42.04 42.04 0.2K
15:47 41.98 41.98 41.98 41.98 3.2K
15:50 42.05 42.05 42.05 42.05 2.4K
15:51 41.98 41.99 41.96 41.99 1.9K
15:52 41.94 41.99 41.94 41.96 1.0K
15:53 41.95 41.99 41.95 41.99 0.9K
15:54 42.01 42.07 42.01 42.07 0.9K
15:55 41.92 41.92 41.92 41.92 0.6K
15:56 41.92 41.97 41.92 41.97 3.2K
15:57 41.93 41.94 41.93 41.94 0.5K
15:59 41.99 41.99 41.93 41.93 5.1K
Date Prix d'Ouverture Prix Maximum Prix Minimum Prix de Clôture Volume
Aucune donnée de ligne K quotidienne disponible