Stockscreener 앱 받기
10.12
1.36%
-0.14
Sprott Physical Silver Trust 주식 (PSLV) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-11-27 | $10.30 | $10.08 | $0.22 | 8,082,103.0 | -1.36% |
| 2024-11-26 | $10.28 | $10.18 | $0.0999 | 4,920,197.0 | +0.49% |
| 2024-11-25 | $10.25 | $10.12 | $0.13 | 5,964,130.0 | -2.76% |
| 2024-11-22 | $10.56 | $10.40 | $0.16 | 7,063,900.0 | +1.45% |
| 2024-11-21 | $10.45 | $10.31 | $0.14 | 6,664,128.0 | -0.29% |
| 2024-11-20 | $10.51 | $10.35 | $0.1599 | 4,810,088.0 | -1.33% |
| 2024-11-19 | $10.55 | $10.44 | $0.11 | 5,876,062.0 | +0.67% |
| 2024-11-18 | $10.51 | $10.36 | $0.15 | 5,527,155.0 | +3.06% |
| 2024-11-15 | $10.35 | $10.12 | $0.23 | 8,167,243.0 | -0.78% |
| 2024-11-14 | $10.30 | $10.16 | $0.14 | 8,950,935.0 | +0.29% |
| 2024-11-13 | $10.48 | $10.19 | $0.29 | 8,816,689.0 | -1.92% |
| 2024-11-12 | $10.39 | $10.27 | $0.12 | 8,749,132.0 | +0.29% |
| 2024-11-11 | $10.39 | $10.27 | $0.12 | 9,446,822.0 | -2.08% |
| 2024-11-08 | $10.79 | $10.57 | $0.2199 | 7,689,389.0 | -2.40% |
| 2024-11-07 | $10.89 | $10.72 | $0.17 | 13,296,144.0 | +2.36% |
| 2024-11-06 | $10.67 | $10.45 | $0.22 | 12,261,440.0 | -4.34% |
| 2024-11-05 | $11.16 | $11.06 | $0.105 | 4,192,422.0 | +0.45% |
| 2024-11-04 | $11.10 | $10.92 | $0.18 | 4,999,118.0 | +0.55% |
| 2024-11-01 | $11.22 | $10.96 | $0.26 | 9,949,559.0 | -1.08% |
| 2024-10-31 | $11.27 | $11.00 | $0.27 | 9,839,782.0 | -3.15% |
| 2024-10-30 | $11.53 | $11.33 | $0.20 | 11,344,023.0 | -1.97% |
| 2024-10-29 | $11.70 | $11.54 | $0.16 | 8,045,671.0 | +2.19% |
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 |
|---|---|---|---|---|---|
| 2024-11 | $11.22 | $10.08 | $1.14 | 153,508,759.0 | -8.66% |
| 2024-10 | $11.77 | $10.15 | $1.62 | 180,707,974.0 | +6.03% |
| 2024-09 | $10.84 | $9.42 | $1.42 | 126,909,280.0 | +6.42% |
| 2024-08 | $10.25 | $9.12 | $1.13 | 108,454,451.0 | -0.91% |
| 2024-07 | $10.79 | $9.34 | $1.45 | 87,599,172.0 | -0.20% |
| 2024-06 | $10.53 | $9.64 | $0.8917 | 101,893,209.0 | -2.74% |
| 2024-05 | $10.88 | $8.81 | $2.07 | 91,035,886.0 | +14.85% |
| 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% |
0.17%
0.02%
자본화:
|
볼륨(24시간):