SG ETC DAILY SHORT -3X SILVER FUTURE (SIL3S.MI)
Milan - Milan Delayed price. Currency in EUR
Add to watchlist
As of 12:11PM CEST. Market open.
Time period:
29 May 2023 - 29 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 28 May 2024 | 6.80 | 6.80 | 6.80 | 6.80 | 6.80 | - |
| 27 May 2024 | 6.80 | 6.80 | 6.80 | 6.80 | 6.80 | - |
| 24 May 2024 | 6.72 | 6.72 | 6.72 | 6.80 | 6.80 | 350 |
| 23 May 2024 | 6.90 | 6.90 | 6.90 | 6.91 | 6.91 | 1,000 |
| 22 May 2024 | 5.82 | 5.82 | 5.82 | 5.82 | 5.82 | - |
| 21 May 2024 | 6.00 | 6.00 | 5.97 | 5.82 | 5.82 | 267 |
| 20 May 2024 | 6.82 | 6.82 | 5.99 | 5.96 | 5.96 | 4,286 |
| 17 May 2024 | 7.29 | 7.29 | 6.82 | 6.83 | 6.83 | 1,567 |
| 16 May 2024 | 7.67 | 7.77 | 7.67 | 7.56 | 7.56 | 2,672 |
| 15 May 2024 | 8.46 | 8.46 | 8.46 | 7.76 | 7.76 | 83 |
| 14 May 2024 | 8.72 | 8.72 | 8.70 | 8.61 | 8.61 | 651 |
| 13 May 2024 | 8.81 | 8.81 | 8.81 | 9.02 | 9.02 | 100 |
| 10 May 2024 | 8.90 | 9.04 | 8.46 | 8.90 | 8.90 | 1,208 |
| 09 May 2024 | 9.53 | 9.53 | 8.98 | 9.02 | 9.02 | 1,027 |
| 08 May 2024 | 9.90 | 9.90 | 9.90 | 9.90 | 9.90 | - |
| 07 May 2024 | 9.90 | 9.90 | 9.90 | 9.90 | 9.90 | - |
| 06 May 2024 | 10.18 | 10.18 | 9.87 | 9.90 | 9.90 | 839 |
| 03 May 2024 | 10.85 | 11.00 | 10.72 | 11.12 | 11.12 | 770 |
| 02 May 2024 | 10.92 | 11.50 | 10.71 | 10.79 | 10.79 | 970 |
| 30 Apr 2024 | 10.73 | 10.73 | 10.73 | 10.99 | 10.99 | 100 |
| 29 Apr 2024 | 9.96 | 10.20 | 9.96 | 10.10 | 10.10 | 200 |
| 26 Apr 2024 | 10.02 | 10.02 | 10.02 | 10.02 | 10.02 | - |
| 25 Apr 2024 | 10.02 | 10.02 | 10.02 | 10.02 | 10.02 | - |
| 24 Apr 2024 | 10.24 | 10.24 | 10.24 | 10.02 | 10.02 | 300 |
| 23 Apr 2024 | 10.10 | 10.10 | 10.10 | 10.07 | 10.07 | 100 |
| 22 Apr 2024 | 8.90 | 8.90 | 8.90 | 8.90 | 8.90 | - |
| 19 Apr 2024 | 8.90 | 8.90 | 8.90 | 8.90 | 8.90 | - |
| 18 Apr 2024 | 8.90 | 8.90 | 8.90 | 8.90 | 8.90 | - |
| 17 Apr 2024 | 8.90 | 8.90 | 8.90 | 8.90 | 8.90 | - |
| 16 Apr 2024 | 8.90 | 8.90 | 8.90 | 8.90 | 8.90 | - |
| 15 Apr 2024 | 8.90 | 8.90 | 8.90 | 8.90 | 8.90 | 50 |
| 12 Apr 2024 | 8.41 | 8.41 | 8.41 | 8.50 | 8.50 | 71 |
| 11 Apr 2024 | 9.34 | 9.34 | 9.34 | 9.34 | 9.34 | - |
| 10 Apr 2024 | 8.93 | 8.93 | 8.93 | 9.34 | 9.34 | 68 |
| 09 Apr 2024 | 9.30 | 9.30 | 9.30 | 9.53 | 9.53 | 65 |
| 08 Apr 2024 | 9.59 | 9.59 | 9.59 | 9.51 | 9.51 | 62 |
| 05 Apr 2024 | 10.22 | 10.22 | 10.22 | 9.94 | 9.94 | 59 |
| 04 Apr 2024 | 10.36 | 10.36 | 10.36 | 10.20 | 10.20 | 50 |
| 03 Apr 2024 | 13.61 | 13.61 | 13.61 | 13.61 | 13.61 | - |
| 02 Apr 2024 | 13.61 | 13.61 | 13.61 | 13.61 | 13.61 | - |
| 28 Mar 2024 | 13.61 | 13.61 | 13.61 | 13.61 | 13.61 | - |
| 27 Mar 2024 | 13.61 | 13.61 | 13.61 | 13.61 | 13.61 | - |
| 26 Mar 2024 | 13.61 | 13.61 | 13.61 | 13.61 | 13.61 | - |
| 25 Mar 2024 | 13.61 | 13.61 | 13.61 | 13.61 | 13.61 | - |
| 22 Mar 2024 | 13.61 | 13.61 | 13.61 | 13.61 | 13.61 | - |
| 21 Mar 2024 | 12.90 | 13.64 | 12.90 | 13.61 | 13.61 | 40 |
| 20 Mar 2024 | 12.58 | 12.58 | 12.58 | 12.58 | 12.58 | - |
| 19 Mar 2024 | 12.58 | 12.58 | 12.58 | 12.58 | 12.58 | - |
| 18 Mar 2024 | 12.58 | 12.58 | 12.58 | 12.58 | 12.58 | - |
| 15 Mar 2024 | 12.87 | 12.87 | 12.87 | 12.58 | 12.58 | 3 |
| 14 Mar 2024 | 13.27 | 13.27 | 13.27 | 13.27 | 13.27 | - |
| 13 Mar 2024 | 13.98 | 13.98 | 13.98 | 13.27 | 13.27 | 3 |
| 12 Mar 2024 | 18.66 | 18.66 | 18.66 | 18.66 | 18.66 | - |
| 11 Mar 2024 | 18.66 | 18.66 | 18.66 | 18.66 | 18.66 | - |
| 08 Mar 2024 | 18.66 | 18.66 | 18.66 | 18.66 | 18.66 | - |
| 07 Mar 2024 | 18.66 | 18.66 | 18.66 | 18.66 | 18.66 | - |
| 06 Mar 2024 | 18.66 | 18.66 | 18.66 | 18.66 | 18.66 | - |
| 05 Mar 2024 | 18.66 | 18.66 | 18.66 | 18.66 | 18.66 | - |
| 04 Mar 2024 | 18.66 | 18.66 | 18.66 | 18.66 | 18.66 | - |
| 01 Mar 2024 | 18.66 | 18.66 | 18.66 | 18.66 | 18.66 | - |
| 29 Feb 2024 | 18.66 | 18.66 | 18.66 | 18.66 | 18.66 | - |
| 28 Feb 2024 | 18.87 | 18.87 | 18.87 | 18.66 | 18.66 | 190 |
| 27 Feb 2024 | 17.90 | 17.90 | 17.90 | 17.90 | 17.90 | - |
| 26 Feb 2024 | 17.90 | 17.90 | 17.90 | 17.90 | 17.90 | - |
| 23 Feb 2024 | 17.90 | 17.90 | 17.90 | 17.90 | 17.90 | - |
| 22 Feb 2024 | 17.90 | 17.90 | 17.90 | 17.90 | 17.90 | - |
| 21 Feb 2024 | 17.90 | 17.90 | 17.90 | 17.90 | 17.90 | - |
| 20 Feb 2024 | 17.90 | 17.90 | 17.90 | 17.90 | 17.90 | - |
| 19 Feb 2024 | 17.90 | 17.90 | 17.90 | 17.90 | 17.90 | - |
| 16 Feb 2024 | 17.90 | 17.90 | 17.90 | 17.90 | 17.90 | - |
| 15 Feb 2024 | 17.90 | 17.90 | 17.90 | 17.90 | 17.90 | - |
| 14 Feb 2024 | 17.90 | 17.90 | 17.90 | 17.90 | 17.90 | - |
| 13 Feb 2024 | 17.90 | 17.90 | 17.90 | 17.90 | 17.90 | - |
| 12 Feb 2024 | 17.90 | 17.90 | 17.90 | 17.90 | 17.90 | - |
| 09 Feb 2024 | 17.90 | 17.90 | 17.90 | 17.90 | 17.90 | - |
| 08 Feb 2024 | 17.90 | 17.90 | 17.90 | 17.90 | 17.90 | - |
| 07 Feb 2024 | 17.90 | 17.90 | 17.90 | 17.90 | 17.90 | - |
| 06 Feb 2024 | 17.90 | 17.90 | 17.90 | 17.90 | 17.90 | - |
| 05 Feb 2024 | 17.90 | 17.90 | 17.90 | 17.90 | 17.90 | - |
| 02 Feb 2024 | 17.90 | 17.90 | 17.90 | 17.90 | 17.90 | - |
| 01 Feb 2024 | 17.90 | 17.90 | 17.90 | 17.90 | 17.90 | - |
| 31 Jan 2024 | 17.90 | 17.90 | 17.90 | 17.90 | 17.90 | - |
| 30 Jan 2024 | 17.90 | 17.90 | 17.90 | 17.90 | 17.90 | - |
| 29 Jan 2024 | 17.90 | 17.90 | 17.90 | 17.90 | 17.90 | - |
| 26 Jan 2024 | 17.67 | 17.67 | 17.67 | 17.90 | 17.90 | 2 |
| 25 Jan 2024 | 19.33 | 19.33 | 19.33 | 19.33 | 19.33 | - |
| 24 Jan 2024 | 19.33 | 19.33 | 19.33 | 19.33 | 19.33 | - |
| 23 Jan 2024 | 19.33 | 19.33 | 19.33 | 19.33 | 19.33 | - |
| 22 Jan 2024 | 19.22 | 19.22 | 19.22 | 19.33 | 19.33 | 220 |
| 19 Jan 2024 | 18.11 | 18.11 | 18.11 | 18.11 | 18.11 | - |
| 18 Jan 2024 | 18.30 | 18.30 | 18.30 | 18.11 | 18.11 | 100 |
| 17 Jan 2024 | 16.36 | 16.36 | 16.36 | 16.36 | 16.36 | - |
| 16 Jan 2024 | 16.36 | 16.36 | 16.36 | 16.36 | 16.36 | - |
| 15 Jan 2024 | 16.36 | 16.36 | 16.36 | 16.36 | 16.36 | - |
| 12 Jan 2024 | 17.41 | 18.71 | 16.51 | 16.36 | 16.36 | 202 |
| 11 Jan 2024 | 14.39 | 14.39 | 14.39 | 14.39 | 14.39 | - |
| 10 Jan 2024 | 14.39 | 14.39 | 14.39 | 14.39 | 14.39 | - |
| 09 Jan 2024 | 14.39 | 14.39 | 14.39 | 14.39 | 14.39 | - |
| 08 Jan 2024 | 14.39 | 14.39 | 14.39 | 14.39 | 14.39 | - |
| 05 Jan 2024 | 14.39 | 14.39 | 14.39 | 14.39 | 14.39 | - |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.