| - Escrito por:

Plata México 2018

Índice de Contenidos

Cotización de la Plata al 25-11-2025

Precio PlataVariación netaVariación porcentual

Precios relevantes de la Plata

Período
Máximo
Fecha
Mínimo
Fecha
Cambio %

Cotización Histórica de la Plata a un mes

Fecha
Último
Apertura
Máximo
Mínimo

Plata Mexico 2012

¿Qué sucedió con la plata otros años?

Año nuevo, y movimientos novedosos en las materias primas, una de las cuestiones que están influyendo en la caída de la cotización de la plata es la baja participación en general en los mercados en esta época del año.

Para quienes no recuerdan, la plata había tocado el nivel máximo en 31 años.

En dicho momento tocaba los 49 dólares la onza, a consecuencia de las grandes preocupaciones por los niveles de deuda de la zona euro y por la posibilidad de que Estados Unidos extienda su programa de alivio monetario.

En concreto, la plata alcanzó durante septiembre 2013 una media de 21 dólares. Al parecer, la plata ya no mantiene un buen nivel soporte alrededor de los 30 dólares, y se pueden dar por acabadas sus tentativas de llegar a los 40 dólares.

En vista a mayores expectativas de que la Reserva Federal (Fed) de Estados Unidos implemente otras medidas para estimular a la economía estadounidense restándole atractivo al dólar, las inversiones se han dirigido hacia materias primas como la plata y el oro, refugios contra la inflación y deflación (el análisis aquí: http://elinpc.com.mx/).

Actualmente, México ocupa el segundo lugar en producción de plata y la décima segunda en oro y cobre.

Precio Histórico de la Plata

A continuación veremos la evolución histórica de la cotización de la Plata.

Precio de la Plata 2015

FechaÚltimoAperturaMáximoMínimo
02/01/1515,7115,7115,7115,71
05/01/1515,8815,8815,8815,88
06/01/1516,2916,2916,2916,29
07/01/1516,3316,3316,3316,33
08/01/1516,3716,3716,3716,37
09/01/1516,2416,2416,2416,24
12/01/1516,5216,5216,5216,52
13/01/1517171717
14/01/1516,6416,6416,6416,64
15/01/1517,1217,1217,1217,12
16/01/1516,9216,9216,9216,92
19/01/1517,6517,6517,6517,65
20/01/1517,817,817,817,8
21/01/1518,2218,2218,2218,22
22/01/1518,0818,0818,0818,08
23/01/1518,2318,2318,2318,23
26/01/1517,8317,8317,8317,83
27/01/1517,8717,8717,8717,87
28/01/1518,0118,0118,0118,01
29/01/1517,4317,4317,4317,43
30/01/1516,9216,9216,9216,92
02/02/1517,2217,2217,2217,22
03/02/1517,5917,5917,5917,59
04/02/1517,3917,3917,3917,39
05/02/1517171717
06/02/1517,2217,2217,2217,22
09/02/1516,9716,9716,9716,97
10/02/1516,816,816,816,8
11/02/1516,9516,9516,9516,95
12/02/1516,8916,8916,8916,89
13/02/1516,8616,8616,8616,86
16/02/1517,2717,2717,2717,27
17/02/1516,8216,8216,8216,82
18/02/1516,4216,4216,4216,42
19/02/1516,7316,7316,7316,73
20/02/1516,3416,3416,3416,34
23/02/1516,216,216,216,2
24/02/1516,3216,3216,3216,32
25/02/1516,5116,5116,5116,51
26/02/1516,8216,8216,8216,82
27/02/1516,5316,5316,5316,53
02/03/1516,6316,6316,6316,63
03/03/1516,4216,4216,4216,42
04/03/1516,3216,3216,3216,32
05/03/1516,1916,1916,1916,19
06/03/1515,9915,9915,9915,99
09/03/1515,9215,9215,9215,92
10/03/1515,7815,7815,7815,78
11/03/1515,6415,6415,6415,64
12/03/1515,6815,6815,6815,68
13/03/1515,515,515,515,5
16/03/1515,5815,5815,5815,58
17/03/1515,5615,5615,5615,56
18/03/1515,4715,4715,4715,47
19/03/1515,8815,8815,8815,88
20/03/1516,1716,1716,1716,17
23/03/1516,7316,7316,7316,73
24/03/1516,9716,9716,9716,97
25/03/1516,9416,9416,9416,94
26/03/1517,1317,1317,1317,13
27/03/1517,1417,1417,1417,14
30/03/1516,6516,6516,6516,65
31/03/1516,616,616,616,6
01/04/1516,5616,5616,5616,56
02/04/1516,8416,8416,8416,84
07/04/1516,8616,8616,8616,86
08/04/1516,8416,8416,8416,84
09/04/1516,316,316,316,3
10/04/1516,5516,5516,5516,55
14/04/1516,0816,0816,0816,08
15/04/1516,1816,1816,1816,18
16/04/1516,4716,4716,4716,47
17/04/1516,3616,3616,3616,36
20/04/1516,0916,0916,0916,09
21/04/1516,0816,0816,0816,08
22/04/1516,0516,0516,0516,05
23/04/1515,8615,8615,8615,86
24/04/1515,8315,8315,8315,83
27/04/1516,316,316,316,3
28/04/1516,3216,3216,3216,32
29/04/1516,4816,4816,4816,48
30/04/1516,5216,5216,5216,52
01/05/1516,1716,1716,1716,17
05/05/1516,4216,4216,4216,42
06/05/1516,4116,4116,4116,41
07/05/1516,3516,3516,3516,35
08/05/1516,3116,3116,3116,31
11/05/1516,3916,3916,3916,39
12/05/1516,4616,4616,4616,46
13/05/1516,6516,6516,6516,65
14/05/1517,417,417,417,4
15/05/1517,2517,2517,2517,25
18/05/1517,717,717,717,7
19/05/1517,417,417,417,4
20/05/1517,0717,0717,0717,07
21/05/1517,1817,1817,1817,18
22/05/1517,2517,2517,2517,25
26/05/1516,7916,7916,7916,79
27/05/1516,6616,6616,6616,66
28/05/1516,6816,6816,6816,68
29/05/1516,6716,6716,6716,67
01/06/1516,6116,6116,6116,61
02/06/1516,716,716,716,7
03/06/1516,616,616,616,6
04/06/1516,4716,4716,4716,47
05/06/1516,1516,1516,1516,15
08/06/1516,0616,0616,0616,06
09/06/1516,1316,1316,1316,13
10/06/1516,1316,1316,1316,13
11/06/1515,8715,8715,8715,87
12/06/1515,9315,9315,9315,93
15/06/1515,9315,9315,9315,93
16/06/1516,0316,0316,0316,03
17/06/1515,9815,9815,9815,98
18/06/1516,2416,2416,2416,24
19/06/1516,1216,1216,1216,12
22/06/1516,1916,1916,1916,19
23/06/1515,9615,9615,9615,96
24/06/1515,9615,9615,9615,96
25/06/1515,7715,7715,7715,77
26/06/1515,8315,8315,8315,83
29/06/1515,8315,8315,8315,83
30/06/1515,715,715,715,7
02/07/1515,6115,6115,6115,61
03/07/1515,6415,6415,6415,64
06/07/1515,5915,5915,5915,59
07/07/1515,6115,6115,6115,61
08/07/1514,9914,9914,9914,99
09/07/1515,3815,3815,3815,38
10/07/1515,4515,4515,4515,45
13/07/1515,4515,4515,4515,45
14/07/1515,2815,2815,2815,28
15/07/1515,3115,3115,3115,31
16/07/1514,9314,9314,9314,93
17/07/1515,0115,0115,0115,01
20/07/1514,8414,8414,8414,84
21/07/1514,7514,7514,7514,75
22/07/1514,7814,7814,7814,78
23/07/1514,8814,8814,8814,88
24/07/1514,4914,4914,4914,49
28/07/1514,5414,5414,5414,54
29/07/1514,6114,6114,6114,61
30/07/1514,6414,6414,6414,64
31/07/1514,5614,5614,5614,56
03/08/1514,7314,7314,7314,73
04/08/1514,5414,5414,5414,54
05/08/1514,5214,5214,5214,52
06/08/1514,5914,5914,5914,59
07/08/1514,7514,7514,7514,75
10/08/1514,8814,8814,8814,88
11/08/1515,3115,3115,3115,31
12/08/1515,3615,3615,3615,36
13/08/1515,3315,3315,3315,33
14/08/1515,5515,5515,5515,55
17/08/1515,2315,2315,2315,23
18/08/1515,2315,2315,2315,23
19/08/1514,8414,8414,8414,84
20/08/1515,515,515,515,5
21/08/1515,4615,4615,4615,46
24/08/1514,9414,9414,9414,94
25/08/1514,8714,8714,8714,87
26/08/1514,4114,4114,4114,41
27/08/1514,2714,2714,2714,27
28/08/1514,4414,4414,4414,44
01/09/1514,6814,6814,6814,68
02/09/1514,5614,5614,5614,56
03/09/1514,7114,7114,7114,71
04/09/1514,6914,6914,6914,69
07/09/1514,5414,5414,5414,54
08/09/1514,6314,6314,6314,63
09/09/1514,7714,7714,7714,77
10/09/1514,7214,7214,7214,72
11/09/1514,5814,5814,5814,58
14/09/1514,4314,4314,4314,43
15/09/1514,3514,3514,3514,35
16/09/1514,5114,5114,5114,51
17/09/1514,7614,7614,7614,76
18/09/1515,2615,2615,2615,26
21/09/1515,1815,1815,1815,18
22/09/1514,9414,9414,9414,94
23/09/1514,814,814,814,8
24/09/1514,7914,7914,7914,79
25/09/1514,9914,9914,9914,99
29/09/1514,5614,5614,5614,56
30/09/1514,6514,6514,6514,65
01/10/1514,5514,5514,5514,55
02/10/1514,4314,4314,4314,43
05/10/1515,2515,2515,2515,25
06/10/1515,6715,6715,6715,67
07/10/1515,8215,8215,8215,82
08/10/1515,6115,6115,6115,61
09/10/1515,9915,9915,9915,99
12/10/1515,9615,9615,9615,96
13/10/1515,6115,6115,6115,61
14/10/1515,8415,8415,8415,84
15/10/1516,1816,1816,1816,18
16/10/1516,0416,0416,0416,04
19/10/1515,8615,8615,8615,86
21/10/1515,7515,7515,7515,75
22/10/1515,7715,7715,7715,77
23/10/1515,9815,9815,9815,98
26/10/1516,116,116,116,1
27/10/1515,815,815,815,8
28/10/1516,0316,0316,0316,03
29/10/1515,8215,8215,8215,82
30/10/1515,8215,8215,8215,82
02/11/1515,415,415,415,4
03/11/1515,3815,3815,3815,38
04/11/1515,2615,2615,2615,26
05/11/1515,0215,0215,0215,02
06/11/1515,0815,0815,0815,08
09/11/1514,7814,7814,7814,78
10/11/1514,5514,5514,5514,55
11/11/1514,4414,4414,4414,44
12/11/1514,3914,3914,3914,39
13/11/1514,3914,3914,3914,39
16/11/1514,3614,3614,3614,36
17/11/1514,2514,2514,2514,25
18/11/1514,1714,1714,1714,17
19/11/1514,2114,2114,2114,21
20/11/1514,2914,2914,2914,29
23/11/1513,9813,9813,9813,98
24/11/1514,1414,1414,1414,14
25/11/1514,0714,0714,0714,07
26/11/1514,2914,2914,2914,29
27/11/1514,1114,1114,1114,11
30/11/1514,0814,0814,0814,08
01/12/1514,2114,2114,2114,21
02/12/1514,1414,1414,1414,14
03/12/1513,9313,9313,9313,93
04/12/1514,1314,1314,1314,13
07/12/1514,4914,4914,4914,49
08/12/1514,2414,2414,2414,24
09/12/1514,2714,2714,2714,27
10/12/1514,1714,1714,1714,17
11/12/1513,9213,9213,9213,92
14/12/1513,7113,7113,7113,71
15/12/1513,7413,7413,7413,74
16/12/1513,7413,7413,7413,74
17/12/1514,0814,0814,0814,08
18/12/1513,8213,8213,8213,82
21/12/1514,214,214,214,2
22/12/1514,2414,2414,2414,24
23/12/1514,3314,3314,3314,33
24/12/1514,214,214,214,2
29/12/1513,9313,9313,9313,93
30/12/1513,8213,8213,8213,82
31/12/1513,8213,8213,8213,82

Precio de la Plata 2014

FechaÚltimoAperturaMáximoMínimo
01/01/1419,519,519,519,5
02/01/1419,9419,9419,9419,94
03/01/1420,1820,1820,1820,18
06/01/1420,0420,0420,0420,04
07/01/1420,0220,0220,0220,02
08/01/1419,5219,5219,5219,52
09/01/1419,5419,5419,5419,54
10/01/1419,819,819,819,8
13/01/1420,0920,0920,0920,09
14/01/1420,2720,2720,2720,27
15/01/1420,0920,0920,0920,09
16/01/1420202020
17/01/1420,0120,0120,0120,01
20/01/1420,2920,2920,2920,29
21/01/1420,0320,0320,0320,03
22/01/1419,8719,8719,8719,87
23/01/1420,1120,1120,1120,11
24/01/1420,1920,1920,1920,19
27/01/1419,8319,8319,8319,83
28/01/1419,7219,7219,7219,72
29/01/1419,6819,6819,6819,68
30/01/1419,4119,4119,4119,41
31/01/1419,3119,3119,3119,31
03/02/1419,2719,2719,2719,27
04/02/1419,3419,3419,3419,34
05/02/1419,6319,6319,6319,63
06/02/1420,1420,1420,1420,14
07/02/1419,8719,8719,8719,87
10/02/1420,220,220,220,2
11/02/1420,1720,1720,1720,17
12/02/1420,220,220,220,2
13/02/1420,2720,2720,2720,27
14/02/1421,0921,0921,0921,09
17/02/1421,6521,6521,6521,65
18/02/1421,3721,3721,3721,37
19/02/1421,7521,7521,7521,75
20/02/1421,5921,5921,5921,59
21/02/1421,7421,7421,7421,74
24/02/1422,0522,0522,0522,05
25/02/1421,7321,7321,7321,73
26/02/1421,84521,84521,84521,845
27/02/1421,3821,3821,3821,38
28/02/1421,2721,2721,2721,27
03/03/1421,4621,4621,4621,46
05/03/1421,3221,3221,3221,32
06/03/1421,1121,1121,1121,11
10/03/1420,9920,9920,9920,99
11/03/1421,2521,2521,2521,25
12/03/1420,9720,9720,9720,97
13/03/1421,2421,2421,2421,24
14/03/1421,3621,3621,3621,36
17/03/1421,2221,2221,2221,22
18/03/1420,9420,9420,9420,94
19/03/1420,7520,7520,7520,75
20/03/1420,1720,1720,1720,17
21/03/1420,5520,5520,5520,55
24/03/1420,220,220,220,2
25/03/1420202020
26/03/1420,0320,0320,0320,03
27/03/1419,6819,6819,6819,68
28/03/1419,7119,7119,7119,71
31/03/1419,9719,9719,9719,97
01/04/1421,1521,1521,1521,15
02/04/1419,8219,8219,8219,82
03/04/1419,8319,8319,8319,83
04/04/1419,9319,9319,9319,93
07/04/1419,8119,8119,8119,81
08/04/1420,1520,1520,1520,15
09/04/1419,8919,8919,8919,89
10/04/1420,2420,2420,2420,24
11/04/1420,0920,0920,0920,09
14/04/1419,7419,7419,7419,74
15/04/1419,7719,7719,7719,77
16/04/1419,619,619,619,6
17/04/1419,6219,6219,6219,62
22/04/1419,5119,5119,5119,51
23/04/1419,4619,4619,4619,46
24/04/1419,0619,0619,0619,06
25/04/1419,6619,6619,6619,66
28/04/1419,619,619,619,6
29/04/1419,3319,3319,3319,33
30/04/1419,2819,2819,2819,28
01/05/1419,0619,0619,0619,06
02/05/1419,1719,1719,1719,17
06/05/1419,6419,6419,6419,64
07/05/1419,6419,6419,6419,64
08/05/1419,2519,2519,2519,25
09/05/1419,2519,2519,2519,25
12/05/1419,4619,4619,4619,46
13/05/1419,4419,4419,4419,44
14/05/1419,8719,8719,8719,87
15/05/1419,6619,6619,6619,66
16/05/1419,3319,3319,3319,33
19/05/1419,5519,5519,5519,55
20/05/1419,3719,3719,3719,37
21/05/1419,3119,3119,3119,31
22/05/1419,5619,5619,5619,56
23/05/1419,4219,4219,4219,42
27/05/1419,2519,2519,2519,25
28/05/1419,12519,12519,12519,125
29/05/1418,8518,8518,8518,85
30/05/1419191919
02/06/1418,8118,8118,8118,81
03/06/1418,8718,8718,8718,87
04/06/1418,7618,7618,7618,76
05/06/1418,8118,8118,8118,81
06/06/1419,0319,0319,0319,03
09/06/1419,1119,1119,1119,11
10/06/1419191919
11/06/1419,219,219,219,2
12/06/1419,3319,3319,3319,33
13/06/1419,5819,5819,5819,58
16/06/1419,6719,6719,6719,67
17/06/1419,5519,5519,5519,55
18/06/1419,7319,7319,7319,73
19/06/1419,9419,9419,9419,94
20/06/1420,6220,6220,6220,62
23/06/1420,7520,7520,7520,75
24/06/1421,1221,1221,1221,12
25/06/1420,7820,7820,7820,78
26/06/1420,8320,8320,8320,83
27/06/1421,0421,0421,0421,04
01/07/1421,3821,3821,3821,38
02/07/1421,0421,0421,0421,04
03/07/1421212121
04/07/1421,1221,1221,1221,12
07/07/1420,9520,9520,9520,95
08/07/1421,0821,0821,0821,08
09/07/1421,1321,1321,1321,13
10/07/1421,521,521,521,5
11/07/1421,41521,41521,41521,415
14/07/1421,1321,1321,1321,13
15/07/1420,9320,9320,9320,93
16/07/1420,720,720,720,7
17/07/1420,7820,7820,7820,78
18/07/1420,9420,9420,9420,94
21/07/1420,9320,9320,9320,93
22/07/1420,8120,8120,8120,81
23/07/1420,9320,9320,9320,93
24/07/1420,8420,8420,8420,84
25/07/1420,4620,4620,4620,46
28/07/1420,6320,6320,6320,63
29/07/1420,6420,6420,6420,64
30/07/1420,5420,5420,5420,54
31/07/1420,6920,6920,6920,69
01/08/1420,3420,3420,3420,34
04/08/1420,3520,3520,3520,35
05/08/1420,220,220,220,2
06/08/1419,7819,7819,7819,78
07/08/1420,0720,0720,0720,07
08/08/1420,1320,1320,1320,13
11/08/1419,8519,8519,8519,85
12/08/1420,0820,0820,0820,08
13/08/1419,919,919,919,9
14/08/1419,8619,8619,8619,86
15/08/1419,8619,8619,8619,86
18/08/1419,5919,5919,5919,59
19/08/1419,6619,6619,6619,66
20/08/1419,4219,4219,4219,42
21/08/1419,419,419,419,4
22/08/1419,4919,4919,4919,49
26/08/1419,4919,4919,4919,49
27/08/1419,3219,3219,3219,32
28/08/1419,7519,7519,7519,75
29/08/1419,4719,4719,4719,47
01/09/1419,4919,4919,4919,49
02/09/1419,219,219,219,2
03/09/1419,119,119,119,1
04/09/1419,2119,2119,2119,21
05/09/1419,1319,1319,1319,13
08/09/1419,1919,1919,1919,19
09/09/1419191919
10/09/1419,0119,0119,0119,01
11/09/1418,718,718,718,7
12/09/1418,6418,6418,6418,64
15/09/1418,6418,6418,6418,64
16/09/1418,7518,7518,7518,75
17/09/1418,6318,6318,6318,63
18/09/1418,518,518,518,5
19/09/1418,4518,4518,4518,45
22/09/1417,7417,7417,7417,74
23/09/1417,9217,9217,9217,92
24/09/1417,7617,7617,7617,76
25/09/1417,5217,5217,5217,52
26/09/1417,5417,5417,5417,54
29/09/1417,5817,5817,5817,58
30/09/1417,1117,1117,1117,11
01/10/1417,0417,0417,0417,04
02/10/1417,0917,0917,0917,09
03/10/1416,9716,9716,9716,97
06/10/1417,0217,0217,0217,02
07/10/1417,3617,3617,3617,36
08/10/1417,3517,3517,3517,35
09/10/1417,6417,6417,6417,64
10/10/1417,2617,2617,2617,26
13/10/1417,4117,4117,4117,41
14/10/1417,517,517,517,5
15/10/1417,0117,0117,0117,01
16/10/1417,4617,4617,4617,46
17/10/1417,3617,3617,3617,36
20/10/1417,3817,3817,3817,38
21/10/1417,3617,3617,3617,36
22/10/1417,3617,3617,3617,36
23/10/1417,0717,0717,0717,07
24/10/1417,1917,1917,1917,19
27/10/1417,1817,1817,1817,18
28/10/1417,1817,1817,1817,18
29/10/1417,217,217,217,2
30/10/1416,7816,7816,7816,78
31/10/1416,216,216,216,2
03/11/1416,1516,1516,1516,15
04/11/1416,1216,1216,1216,12
05/11/1415,3215,3215,3215,32
06/11/1415,2815,2815,2815,28
07/11/1415,4215,4215,4215,42
10/11/1415,6715,6715,6715,67
11/11/1415,5715,5715,5715,57
12/11/1415,6215,6215,6215,62
13/11/1415,7415,7415,7415,74
14/11/1415,3515,3515,3515,35
17/11/1416,216,216,216,2
18/11/1416,2716,2716,2716,27
19/11/1416,2616,2616,2616,26
20/11/1416,216,216,216,2
21/11/1416,316,316,316,3
24/11/1416,3316,3316,3316,33
25/11/1416,6616,6616,6616,66
26/11/1416,6116,6116,6116,61
27/11/1416,4216,4216,4216,42
28/11/1415,9715,9715,9715,97
01/12/1415,7315,7315,7315,73
02/12/1416,1616,1616,1616,16
03/12/1416,316,316,316,3
04/12/1416,4216,4216,4216,42
05/12/1416,3316,3316,3316,33
08/12/1416,2616,2616,2616,26
09/12/1416,3716,3716,3716,37
10/12/1417,0617,0617,0617,06
11/12/1416,9816,9816,9816,98
12/12/1417,0717,0717,0717,07
15/12/1416,8516,8516,8516,85
16/12/1416,2916,2916,2916,29
17/12/1415,9515,9515,9515,95
18/12/1416,0816,0816,0816,08
19/12/1415,8615,8615,8615,86
22/12/1416,0916,0916,0916,09
23/12/1415,7115,7115,7115,71
24/12/1415,7715,7715,7715,77
29/12/1416161616
30/12/1415,7915,7915,7915,79
31/12/1415,9715,9715,9715,97

Precio de la Plata 2013

FechaÚltimoAperturaMáximoMínimo
01/01/1329,9529,9529,9529,95
02/01/1330,8730,8730,8730,87
03/01/1330,9130,9130,9130,91
04/01/1329,3229,3229,3229,32
07/01/1330,1430,1430,1430,14
08/01/1330,3930,3930,3930,39
10/01/1330,4930,4930,4930,49
11/01/1330,6730,6730,6730,67
14/01/1330,7630,7630,7630,76
15/01/1331,1931,1931,1931,19
16/01/1331,2331,2331,2331,23
17/01/1331,531,531,531,5
18/01/1331,8231,8231,8231,82
21/01/1331,931,931,931,9
22/01/1331,9431,9431,9431,94
23/01/1332,2332,2332,2332,23
24/01/1331,8531,8531,8531,85
25/01/1331,5631,5631,5631,56
28/01/1330,8730,8730,8730,87
29/01/1331,0631,0631,0631,06
30/01/1331,3531,3531,3531,35
31/01/1332,0332,0332,0332,03
01/02/1331,4331,4331,4331,43
04/02/1331,5131,5131,5131,51
05/02/1332,0132,0132,0132,01
06/02/1331,731,731,731,7
07/02/1331,7531,7531,7531,75
08/02/1331,5231,5231,5231,52
11/02/1331,1631,1631,1631,16
12/02/1330,8430,8430,8430,84
13/02/1331,03531,03531,03531,035
14/02/1330,8830,8830,8830,88
15/02/1330,1830,1830,1830,18
18/02/1330303030
19/02/1330303030
20/02/1329,1129,1129,1129,11
21/02/1328,7228,7228,7228,72
22/02/1328,7928,7928,7928,79
25/02/1329,1729,1729,1729,17
26/02/1328,7528,7528,7528,75
27/02/1329,0729,0729,0729,07
28/02/1328,9528,9528,9528,95
01/03/1328,0128,0128,0128,01
04/03/1328,6928,6928,6928,69
05/03/1328,9328,9328,9328,93
06/03/1328,7428,7428,7428,74
07/03/1329,0129,0129,0129,01
08/03/1328,7828,7828,7828,78
11/03/1328,928,928,928,9
12/03/1329,2529,2529,2529,25
13/03/1329,1229,1229,1229,12
14/03/1328,6428,6428,6428,64
15/03/1328,9128,9128,9128,91
18/03/1328,828,828,828,8
19/03/1328,8528,8528,8528,85
20/03/1328,928,928,928,9
21/03/1328,9128,9128,9128,91
22/03/1329,0629,0629,0629,06
25/03/1328,6728,6728,6728,67
26/03/1328,8328,8328,8328,83
27/03/1328,3328,3328,3328,33
28/03/1328,6428,6428,6428,64
29/03/1328,6428,6428,6428,64
01/04/1328,6428,6428,6428,64
02/04/1327,9627,9627,9627,96
03/04/1327,1927,1927,1927,19
04/04/1326,826,826,826,8
05/04/1326,9726,9726,9726,97
08/04/1327,2727,2727,2727,27
09/04/1327,2527,2527,2527,25
10/04/1327,7427,7427,7427,74
11/04/1327,5727,5727,5727,57
12/04/1327,427,427,427,4
15/04/1323,5423,5423,5423,54
16/04/1323,4723,4723,4723,47
17/04/1323,3123,3123,3123,31
18/04/1323,5123,5123,5123,51
19/04/1323,6623,6623,6623,66
22/04/1323,623,623,623,6
23/04/1323,0123,0123,0123,01
24/04/1322,9122,9122,9122,91
25/04/1323,323,323,323,3
26/04/1324,0224,0224,0224,02
29/04/1324,2724,2724,2724,27
30/04/1324,4224,4224,4224,42
01/05/1323,9723,9723,9723,97
02/05/1323,6923,6923,6923,69
03/05/1324,2524,2524,2524,25
06/05/1324,2524,2524,2524,25
07/05/1323,7523,7523,7523,75
08/05/1323,8623,8623,8623,86
09/05/1324,0724,0724,0724,07
10/05/1323,3723,3723,3723,37
13/05/1323,6623,6623,6623,66
14/05/1323,4423,4423,4423,44
15/05/1322,8722,8722,8722,87
16/05/1322,2622,2622,2622,26
17/05/1322,5222,5222,5222,52
20/05/1321,6621,6621,6621,66
21/05/1322,4422,4422,4422,44
22/05/1322,6222,6222,6222,62
23/05/1322,4722,4722,4722,47
24/05/1322,3822,3822,3822,38
27/05/1322,3822,3822,3822,38
28/05/1322,3622,3622,3622,36
29/05/1322,3622,3622,3622,36
30/05/1322,6822,6822,6822,68
31/05/1322,5722,5722,5722,57
03/06/1322,4322,4322,4322,43
04/06/1322,5122,5122,5122,51
05/06/1322,3722,3722,3722,37
06/06/1322,6222,6222,6222,62
07/06/1322,622,622,622,6
10/06/1321,8121,8121,8121,81
11/06/1321,5821,5821,5821,58
12/06/1321,7821,7821,7821,78
13/06/1321,8321,8321,8321,83
14/06/1321,6921,6921,6921,69
17/06/1321,8721,8721,8721,87
18/06/1321,821,821,821,8
19/06/1321,6221,6221,6221,62
20/06/1320,2420,2420,2420,24
21/06/1319,8719,8719,8719,87
24/06/1319,6519,6519,6519,65
25/06/1319,7719,7719,7719,77
26/06/1318,6718,6718,6718,67
27/06/1318,6118,6118,6118,61
28/06/1318,8618,8618,8618,86
01/07/1319,4419,4419,4419,44
02/07/1319,6219,6219,6219,62
03/07/1319,5519,5519,5519,55
04/07/1319,5719,5719,5719,57
05/07/1319,3219,3219,3219,32
08/07/1319,1619,1619,1619,16
09/07/1319,119,119,119,1
10/07/1319,3719,3719,3719,37
11/07/1319,8519,8519,8519,85
12/07/1319,6619,6619,6619,66
15/07/1319,8219,8219,8219,82
16/07/1319,9519,9519,9519,95
17/07/1319,8319,8319,8319,83
18/07/1319,4919,4919,4919,49
19/07/1319,4219,4219,4219,42
22/07/1319,9519,9519,9519,95
23/07/1320,1820,1820,1820,18
24/07/1320,39520,39520,39520,395
25/07/1319,9219,9219,9219,92
26/07/1320,0220,0220,0220,02
29/07/1320,120,120,120,1
30/07/1319,6819,6819,6819,68
31/07/1319,9419,9419,9419,94
01/08/1319,7219,7219,7219,72
02/08/1319,4619,4619,4619,46
05/08/1319,7619,7619,7619,76
06/08/1319,7819,7819,7819,78
07/08/1319,2719,2719,2719,27
08/08/1319,7319,7319,7319,73
09/08/1320,3120,3120,3120,31
12/08/1320,83520,83520,83520,835
13/08/1321,4621,4621,4621,46
14/08/1321,521,521,521,5
15/08/1322222222
16/08/1322,8322,8322,8322,83
19/08/1323,2323,2323,2323,23
20/08/1322,8722,8722,8722,87
21/08/1322,9422,9422,9422,94
22/08/1323,0723,0723,0723,07
23/08/1323,0623,0623,0623,06
26/08/1323,0623,0623,0623,06
27/08/1324,2924,2924,2924,29
28/08/1324,7424,7424,7424,74
29/08/1324,1124,1124,1124,11
30/08/1323,6423,6423,6423,64
02/09/1323,9723,9723,9723,97
03/09/1324,2124,2124,2124,21
04/09/1323,7123,7123,7123,71
05/09/1323,5223,5223,5223,52
06/09/1323,0523,0523,0523,05
09/09/1323,6423,6423,6423,64
10/09/1323,3223,3223,3223,32
11/09/1322,9122,9122,9122,91
12/09/1322,6722,6722,6722,67
13/09/1321,7221,7221,7221,72
16/09/1321,8821,8821,8821,88
17/09/1321,9721,9721,9721,97
18/09/1321,4721,4721,4721,47
19/09/1323232323
20/09/1322,7422,7422,7422,74
23/09/1321,6821,6821,6821,68
24/09/1321,4421,4421,4421,44
25/09/1321,6821,6821,6821,68
26/09/1321,9721,9721,9721,97
27/09/1321,6121,6121,6121,61
30/09/1321,6821,6821,6821,68
01/10/1321,721,721,721,7
02/10/1321,1421,1421,1421,14
03/10/1321,5721,5721,5721,57
04/10/1321,6521,6521,6521,65
07/10/1321,7721,7721,7721,77
08/10/1322,322,322,322,3
09/10/1322,122,122,122,1
10/10/1321,9321,9321,9321,93
11/10/1321,5221,5221,5221,52
14/10/1321,5221,5221,5221,52
15/10/1320,4920,4920,4920,49
16/10/1321,3221,3221,3221,32
17/10/1321,7221,7221,7221,72
18/10/1321,8721,8721,8721,87
21/10/1322,0922,0922,0922,09
22/10/1322,0622,0622,0622,06
23/10/1322,5322,5322,5322,53
24/10/1322,6722,6722,6722,67
25/10/1322,3522,3522,3522,35
28/10/1322,5422,5422,5422,54
29/10/1322,3122,3122,3122,31
30/10/1322,7422,7422,7422,74
31/10/1322,222,222,222,2
01/11/1321,7521,7521,7521,75
04/11/1321,8521,8521,8521,85
05/11/1321,621,621,621,6
06/11/1321,9421,9421,9421,94
07/11/1321,7521,7521,7521,75
08/11/1321,721,721,721,7
11/11/1321,39521,39521,39521,395
12/11/1321,121,121,121,1
13/11/1320,720,720,720,7
14/11/1320,7820,7820,7820,78
15/11/1320,63520,63520,63520,635
18/11/1320,6420,6420,6420,64
19/11/1320,4420,4420,4420,44
20/11/1320,2420,2420,2420,24
21/11/1319,9719,9719,9719,97
22/11/1319,9319,9319,9319,93
25/11/1319,7119,7119,7119,71
26/11/1320,1120,1120,1120,11
27/11/1319,9819,9819,9819,98
28/11/1319,7619,7619,7619,76
29/11/1319,9319,9319,9319,93
02/12/1319,7519,7519,7519,75
03/12/1319,1719,1719,1719,17
04/12/1319,0519,0519,0519,05
05/12/1319,4619,4619,4619,46
06/12/1319,4919,4919,4919,49
09/12/1319,519,519,519,5
10/12/1320,0520,0520,0520,05
11/12/1320,3920,3920,3920,39
12/12/1319,819,819,819,8
13/12/1319,5519,5519,5519,55
16/12/1319,519,519,519,5
17/12/1320,0220,0220,0220,02
18/12/1319,9419,9419,9419,94
19/12/1319,3419,3419,3419,34
20/12/1319,3319,3319,3319,33
23/12/1319,3719,3719,3719,37
24/12/1319,419,419,419,4
25/12/1319,419,419,419,4
26/12/1319,419,419,419,4
27/12/1319,9219,9219,9219,92
30/12/1319,6519,6519,6519,65
31/12/1319,519,519,519,5

Precio de la Plata 2012

FechaÚltimoAperturaMáximoMínimo
03/01/1228,7828,7828,7828,78
04/01/1229,1829,1829,1829,18
05/01/1228,9228,9228,9228,92
06/01/1229,429,429,429,4
09/01/1228,8528,8528,8528,85
10/01/1229,6929,6929,6929,69
11/01/1229,8129,8129,8129,81
12/01/1230,5830,5830,5830,58
13/01/1229,6429,6429,6429,64
16/01/1229,929,929,929,9
17/01/1230,4130,4130,4130,41
18/01/1230,1530,1530,1530,15
19/01/1230,7930,7930,7930,79
20/01/1230,3630,3630,3630,36
23/01/1232,4532,4532,4532,45
24/01/1231,9531,9531,9531,95
25/01/1231,6731,6731,6731,67
26/01/1233,3533,3533,3533,35
27/01/1233,4833,4833,4833,48
30/01/1233,1833,1833,1833,18
31/01/1233,633,633,633,6
01/02/1233,833,833,833,8
02/02/1233,6733,6733,6733,67
03/02/1233,9333,9333,9333,93
06/02/1233,5233,5233,5233,52
07/02/1233,2833,2833,2833,28
08/02/1234,3734,3734,3734,37
09/02/1233,833,833,833,8
10/02/1233,5533,5533,5533,55
13/02/1233,8433,8433,8433,84
14/02/1233,5133,5133,5133,51
15/02/1233,6933,6933,6933,69
16/02/1233,1833,1833,1833,18
17/02/1233,4833,4833,4833,48
20/02/1233,5633,5633,5633,56
21/02/1233,6533,6533,6533,65
22/02/1234,0834,0834,0834,08
23/02/1234,5534,5534,5534,55
24/02/1235,5735,5735,5735,57
27/02/1235,0935,0935,0935,09
28/02/1235,635,635,635,6
29/02/1237,2337,2337,2337,23
01/03/1234,5634,5634,5634,56
02/03/1235,2135,2135,2135,21
05/03/1234,1834,1834,1834,18
06/03/1233,2233,2233,2233,22
07/03/1233,1733,1733,1733,17
08/03/1234,0934,0934,0934,09
09/03/1233,8733,8733,8733,87
12/03/1233,7733,7733,7733,77
13/03/1233,5833,5833,5833,58
14/03/1232,8432,8432,8432,84
15/03/1232,3632,3632,3632,36
16/03/1232,2732,2732,2732,27
19/03/1232,4432,4432,4432,44
20/03/1232,2232,2232,2232,22
21/03/1231,9731,9731,9731,97
22/03/1231,7931,7931,7931,79
23/03/1231,5431,5431,5431,54
26/03/1232,2332,2332,2332,23
27/03/1233,0133,0133,0133,01
28/03/1232,4332,4332,4332,43
29/03/1231,7931,7931,7931,79
30/03/1232,4332,4332,4332,43
02/04/1232,4232,4232,4232,42
03/04/1232,9732,9732,9732,97
04/04/1231,9831,9831,9831,98
05/04/1231,2731,2731,2731,27
10/04/1231,5531,5531,5531,55
11/04/1231,731,731,731,7
12/04/1231,4731,4731,4731,47
13/04/1232,36532,36532,36532,365
16/04/1231,3231,3231,3231,32
17/04/1231,6431,6431,6431,64
18/04/1231,6131,6131,6131,61
19/04/1231,4731,4731,4731,47
20/04/1231,7931,7931,7931,79
23/04/1231,1631,1631,1631,16
24/04/1230,8630,8630,8630,86
25/04/1230,8830,8830,8830,88
26/04/1230,730,730,730,7
27/04/1231,1431,1431,1431,14
30/04/1231,231,231,231,2
01/05/1230,7830,7830,7830,78
02/05/1230,5230,5230,5230,52
03/05/1230,3630,3630,3630,36
04/05/1229,929,929,929,9
08/05/1229,5829,5829,5829,58
09/05/1228,7728,7728,7728,77
10/05/1229,2529,2529,2529,25
11/05/1228,5828,5828,5828,58
14/05/1228,3328,3328,3328,33
15/05/1228,2828,2828,2828,28
16/05/1227,2527,2527,2527,25
17/05/1227,4827,4827,4827,48
18/05/1228,4828,4828,4828,48
21/05/1228,3928,3928,3928,39
22/05/1228,0728,0728,0728,07
23/05/1227,7627,7627,7627,76
24/05/1228,0828,0828,0828,08
25/05/1228,2428,2428,2428,24
28/05/1228,5228,5228,5228,52
29/05/1228,2528,2528,2528,25
30/05/1227,6827,6827,6827,68
31/05/1228,128,128,128,1
01/06/1227,3827,3827,3827,38
04/06/1227,3827,3827,3827,38
05/06/1227,3827,3827,3827,38
06/06/1229,3629,3629,3629,36
07/06/1229,2829,2829,2829,28
08/06/1228,1728,1728,1728,17
11/06/1228,6328,6328,6328,63
12/06/1228,5428,5428,5428,54
13/06/1228,8728,8728,8728,87
14/06/1228,8828,8828,8828,88
15/06/1228,6628,6628,6628,66
18/06/1228,4328,4328,4328,43
19/06/1228,8128,8128,8128,81
20/06/1228,3128,3128,3128,31
21/06/1227,8827,8827,8827,88
22/06/1226,8126,8126,8126,81
25/06/1226,7226,7226,7226,72
26/06/1227,4427,4427,4427,44
27/06/1226,83526,83526,83526,835
28/06/1226,8126,8126,8126,81
29/06/1227,0827,0827,0827,08
02/07/1227,3627,3627,3627,36
03/07/1227,9227,9227,9227,92
04/07/1228,1128,1128,1128,11
05/07/1228,3328,3328,3328,33
06/07/1227,3227,3227,3227,32
09/07/1227,2427,2427,2427,24
10/07/1227,5727,5727,5727,57
11/07/1227,1127,1127,1127,11
12/07/1226,6726,6726,6726,67
13/07/1227,4827,4827,4827,48
16/07/1227,0527,0527,0527,05
17/07/1227,4227,4227,4227,42
18/07/1227,0327,0327,0327,03
19/07/1227,4527,4527,4527,45
20/07/1227,0727,0727,0727,07
23/07/1226,9526,9526,9526,95
24/07/1226,9326,9326,9326,93
25/07/1227,1127,1127,1127,11
26/07/1227,8127,8127,8127,81
27/07/1227,7327,7327,7327,73
30/07/1227,6427,6427,6427,64
31/07/1228,228,228,228,2
01/08/1227,8727,8727,8727,87
02/08/1227,4227,4227,4227,42
03/08/1227,2527,2527,2527,25
06/08/1227,7227,7227,7227,72
07/08/1228282828
08/08/1227,8427,8427,8427,84
09/08/1228,0228,0228,0228,02
10/08/1227,8827,8827,8827,88
13/08/1228,0528,0528,0528,05
14/08/1227,8427,8427,8427,84
15/08/1227,6427,6427,6427,64
16/08/1227,8427,8427,8427,84
17/08/1228,228,228,228,2
20/08/1228,128,128,128,1
21/08/1228,9228,9228,9228,92
22/08/1229,3329,3329,3329,33
23/08/1230,3230,3230,3230,32
24/08/1230,3730,3730,3730,37
27/08/1230,3730,3730,3730,37
28/08/1230,8130,8130,8130,81
29/08/1230,7330,7330,7330,73
30/08/1230,6630,6630,6630,66
31/08/1230,5230,5230,5230,52
03/09/1231,7431,7431,7431,74
04/09/1232,0832,0832,0832,08
05/09/1232,132,132,132,1
06/09/1232,8732,8732,8732,87
07/09/1232,2232,2232,2232,22
10/09/1233,633,633,633,6
11/09/1233,5233,5233,5233,52
12/09/1233,9333,9333,9333,93
13/09/1233333333
14/09/1234,7134,7134,7134,71
17/09/1234,5334,5334,5334,53
18/09/1234,0634,0634,0634,06
19/09/1234,6534,6534,6534,65
20/09/1234,2534,2534,2534,25
21/09/1234,6934,6934,6934,69
24/09/1233,7333,7333,7333,73
25/09/1234,0134,0134,0134,01
26/09/1233,8833,8833,8833,88
27/09/1233,9533,9533,9533,95
28/09/1234,6534,6534,6534,65
01/10/1234,3534,3534,3534,35
02/10/1234,8534,8534,8534,85
03/10/1234,7234,7234,7234,72
04/10/1234,9634,9634,9634,96
05/10/1234,8534,8534,8534,85
08/10/1233,8533,8533,8533,85
09/10/1233,8733,8733,8733,87
10/10/1233,7933,7933,7933,79
11/10/1234,2534,2534,2534,25
12/10/1233,7933,7933,7933,79
15/10/1233,2233,2233,2233,22
16/10/1232,832,832,832,8
17/10/1233,0333,0333,0333,03
18/10/1232,9932,9932,9932,99
19/10/1232,3332,3332,3332,33
22/10/1232,1732,1732,1732,17
23/10/1231,7131,7131,7131,71
24/10/1231,9531,9531,9531,95
25/10/1232,0832,0832,0832,08
26/10/1231,6731,6731,6731,67
29/10/1231,8231,8231,8231,82
30/10/1231,9831,9831,9831,98
31/10/1232,2832,2832,2832,28
01/11/1232,6632,6632,6632,66
02/11/1231,9231,9231,9231,92
05/11/1230,9130,9130,9130,91
06/11/1231,431,431,431,4
07/11/1232,1432,1432,1432,14
08/11/1231,731,731,731,7
09/11/1232,1632,1632,1632,16
12/11/1232,6332,6332,6332,63
13/11/1232,5832,5832,5832,58
14/11/1232,4832,4832,4832,48
15/11/1232,5732,5732,5732,57
16/11/1232,2732,2732,2732,27
19/11/1232,6732,6732,6732,67
20/11/1233,1933,1933,1933,19
21/11/1233,0133,0133,0133,01
22/11/1233,2933,2933,2933,29
23/11/1233,4133,4133,4133,41
26/11/1234,0834,0834,0834,08
27/11/1234,0534,0534,0534,05
28/11/1233,8533,8533,8533,85
29/11/1233,7633,7633,7633,76
30/11/1234,2834,2834,2834,28
03/12/1233,4233,4233,4233,42
04/12/1233,333,333,333,3
05/12/1233,0733,0733,0733,07
06/12/1232,8332,8332,8332,83
07/12/1232,8532,8532,8532,85
10/12/1233,3433,3433,3433,34
11/12/1233,1733,1733,1733,17
12/12/1233,133,133,133,1
13/12/1232,6932,6932,6932,69
14/12/1232,5232,5232,5232,52
17/12/1232,2132,2132,2132,21
18/12/1232,3832,3832,3832,38
19/12/1231,3731,3731,3731,37
20/12/1231,1231,1231,1231,12
21/12/1229,8929,8929,8929,89
24/12/1230,1930,1930,1930,19
25/12/1230,1930,1930,1930,19
26/12/1230,1930,1930,1930,19
27/12/1229,7529,7529,7529,75
28/12/1230,1530,1530,1530,15
31/12/1229,9529,9529,9529,95

Publicaciones relacionadas:

  1. Precio del Estaño
  2. Precio del Zinc
  3. El Litio
  4. Precio del Plomo

Autor

Nicolas Rombiola

Publicidad

¿Alguna Consulta? Con gusto te ayudaremos...

Loading Facebook Comments ...