Stockscreener 앱 받기
10.54
5.72%
+0.57
시간 외 거래:
10.51
-0.03
-0.28%
Sprott Physical Silver Trust 주식 (PSLV) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-05-17 | $10.54 | $10.15 | $0.39 | 9,239,784.0 | +5.72% |
| 2024-05-16 | $10.03 | $9.88 | $0.15 | 2,575,922.0 | -0.40% |
| 2024-05-15 | $10.01 | $9.62 | $0.39 | 3,905,939.0 | +3.73% |
| 2024-05-14 | $9.71 | $9.56 | $0.145 | 2,946,463.0 | +1.05% |
| 2024-05-13 | $9.60 | $9.47 | $0.1247 | 2,514,239.0 | +0.21% |
| 2024-05-10 | $9.65 | $9.47 | $0.18 | 2,747,166.0 | -0.63% |
| 2024-05-09 | $9.59 | $9.35 | $0.24 | 3,453,008.0 | +3.90% |
| 2024-05-08 | $9.30 | $9.17 | $0.1299 | 3,108,089.0 | +0.22% |
| 2024-05-07 | $9.28 | $9.20 | $0.08 | 1,919,821.0 | -0.43% |
| 2024-05-06 | $9.30 | $9.17 | $0.13 | 4,056,799.0 | +3.35% |
| 2024-05-03 | $8.97 | $8.81 | $0.16 | 2,789,784.0 | -0.44% |
| 2024-05-02 | $9.03 | $8.83 | $0.20 | 3,102,661.0 | +0.22% |
| 2024-05-01 | $9.10 | $8.90 | $0.2014 | 3,403,864.0 | +0.90% |
| 2024-04-30 | $9.03 | $8.85 | $0.18 | 4,897,986.0 | -3.47% |
| 2024-04-29 | $9.31 | $9.15 | $0.1587 | 2,603,732.0 | -0.32% |
| 2024-04-26 | $9.36 | $9.18 | $0.1791 | 2,801,065.0 | -0.43% |
| 2024-04-25 | $9.35 | $9.18 | $0.1649 | 4,540,320.0 | +0.54% |
| 2024-04-24 | $9.28 | $9.17 | $0.105 | 2,431,717.0 | +0.00% |
| 2024-04-23 | $9.26 | $9.11 | $0.155 | 2,828,510.0 | +0.22% |
| 2024-04-22 | $9.32 | $9.14 | $0.185 | 6,166,816.0 | -5.05% |
| 2024-04-19 | $9.73 | $9.58 | $0.15 | 2,857,403.0 | +1.68% |
| 2024-04-18 | $9.65 | $9.50 | $0.15 | 2,603,101.0 | -0.21% |
Sprott Physical Silver Trust 주식 (PSLV) 연도별 가격 이력
이 심층 분석에서는 Sprott Physical Silver Trust 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 PSLV 주식의 과거 성과와 변동성에 대한 가치 있는 통찰력을 얻을 수 있습니다. 중요한 이정표와 변동부터 주목할만한 트렌드까지, 이 Sprott Physical Silver Trust 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.
Sprott Physical Silver Trust 주식 (PSLV) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-05 | $10.54 | $8.81 | $1.73 | 55,003,323.0 | +18.56% |
| 2024-04 | $9.97 | $8.27 | $1.71 | 120,599,540.0 | +7.24% |
| 2024-03 | $8.53 | $7.52 | $1.01 | 61,516,351.0 | +9.66% |
| 2024-02 | $7.87 | $7.40 | $0.47 | 39,050,685.0 | -1.56% |
| 2024-01 | $8.14 | $7.40 | $0.7399 | 58,603,854.0 | -4.95% |
Sprott Physical Silver Trust 주식 (PSLV) 가격 이력 2023
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2023-12 | $8.66 | $7.68 | $0.98 | 55,897,296.0 | -5.39% |
| 2023-11 | $8.56 | $7.46 | $1.11 | 50,988,184.0 | +9.91% |
| 2023-10 | $8.04 | $7.08 | $0.9565 | 64,632,053.0 | +2.51% |
| 2023-09 | $8.47 | $7.57 | $0.90 | 64,883,620.0 | -9.33% |
| 2023-08 | $8.56 | $7.70 | $0.86 | 49,970,471.0 | -1.07% |
| 2023-07 | $8.64 | $7.71 | $0.935 | 45,279,228.0 | +8.47% |
| 2023-06 | $8.36 | $7.61 | $0.75 | 39,899,446.0 | -4.30% |
| 2023-05 | $8.99 | $7.86 | $1.13 | 58,744,018.0 | -4.91% |
| 2023-04 | $8.98 | $8.26 | $0.72 | 69,724,898.0 | +2.64% |
| 2023-03 | $8.34 | $6.85 | $1.49 | 101,723,472.0 | +16.32% |
| 2023-02 | $8.31 | $7.05 | $1.26 | 63,501,929.0 | -11.15% |
| 2023-01 | $8.40 | $7.76 | $0.6399 | 66,299,471.0 | -2.06% |
Sprott Physical Silver Trust 주식 (PSLV) 가격 이력 2022
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2022-12 | $8.34 | $7.50 | $0.837 | 107,741,615.0 | +9.43% |
| 2022-11 | $7.54 | $6.58 | $0.9596 | 87,912,727.0 | +12.56% |
| 2022-10 | $7.29 | $6.33 | $0.96 | 103,193,400.0 | +1.06% |
| 2022-09 | $6.89 | $6.16 | $0.73 | 89,185,070.0 | +5.08% |
| 2022-08 | $7.18 | $6.29 | $0.89 | 63,374,894.0 | -9.22% |
| 2022-07 | $6.94 | $6.20 | $0.74 | 78,189,317.0 | +0.58% |
| 2022-06 | $7.66 | $6.88 | $0.782 | 68,571,694.0 | -6.50% |
| 2022-05 | $8.04 | $7.08 | $0.96 | 97,920,364.0 | -7.05% |
| 2022-04 | $9.17 | $7.91 | $1.26 | 101,028,460.0 | -9.46% |
| 2022-03 | $9.31 | $8.50 | $0.815 | 151,447,594.0 | +3.42% |
| 2022-02 | $8.78 | $7.62 | $1.16 | 69,366,493.0 | +9.00% |
| 2022-01 | $8.54 | $7.60 | $0.9383 | 66,978,383.0 | -2.99% |
0.49%
0.72%
자본화:
|
볼륨(24시간):