نقره
$55.82دلار/اونس-3.28%کهنه · ۱۰ دقیقه پیش
- بیشترین
- $121.30
- کمترین
- $17.32
- میانگین پایانی
- $35.22
- تغییر در بازه
- +135.73%
| تاریخ | پایانی | باز | بیشترین | کمترین | تغییر٪ |
|---|---|---|---|---|---|
| هفته‌ی ۱۴۰۵/۰۷/۲۶2026-10-18 | $57.93 | $57.40 | $58.42 | $56.74 | +1.64% |
| هفته‌ی ۱۴۰۵/۰۷/۱۹2026-10-11 | $56.99 | $61.23 | $61.34 | $55.50 | -6.06% |
| هفته‌ی ۱۴۰۵/۰۷/۱۲2026-10-04 | $60.67 | $61.15 | $61.62 | $58.92 | +1.16% |
| هفته‌ی ۱۴۰۵/۰۷/۰۶2026-09-28 | $59.98 | $61.38 | $61.56 | $59.98 | -6.64% |
| هفته‌ی ۱۴۰۵/۰۶/۳۰2026-09-21 | $64.25 | $66.44 | $66.67 | $63.00 | -3.47% |
| هفته‌ی ۱۴۰۵/۰۶/۲۳2026-09-14 | $66.56 | $63.51 | $66.94 | $63.02 | +3.10% |
| هفته‌ی ۱۴۰۵/۰۶/۱۷2026-09-08 | $64.55 | $65.97 | $68.11 | $63.10 | -2.26% |
| هفته‌ی ۱۴۰۵/۰۶/۰۹2026-08-31 | $66.05 | $66.01 | $67.30 | $63.36 | -1.42% |
| هفته‌ی ۱۴۰۵/۰۶/۰۲2026-08-24 | $67.00 | $69.35 | $71.16 | $66.23 | -3.56% |
| هفته‌ی ۱۴۰۵/۰۵/۲۶2026-08-17 | $69.47 | $65.25 | $69.85 | $63.12 | +6.89% |
| هفته‌ی ۱۴۰۵/۰۵/۱۹2026-08-10 | $64.99 | $63.90 | $66.65 | $63.90 | +2.61% |
| هفته‌ی ۱۴۰۵/۰۵/۱۲2026-08-03 | $63.33 | $57.67 | $65.05 | $57.67 | +9.97% |
| هفته‌ی ۱۴۰۵/۰۵/۰۵2026-07-27 | $57.59 | $58.47 | $59.25 | $57.22 | -1.82% |
| هفته‌ی ۱۴۰۵/۰۴/۲۹2026-07-20 | $58.66 | $55.65 | $60.02 | $55.65 | +4.67% |
| هفته‌ی ۱۴۰۵/۰۴/۲۲2026-07-13 | $56.04 | $58.94 | $59.60 | $55.01 | -6.31% |
| هفته‌ی ۱۴۰۵/۰۴/۱۵2026-07-06 | $59.81 | $62.62 | $62.62 | $57.76 | -1.38% |
| هفته‌ی ۱۴۰۵/۰۴/۰۸2026-06-29 | $60.64 | $58.68 | $61.60 | $57.03 | +2.41% |
| هفته‌ی ۱۴۰۵/۰۴/۰۱2026-06-22 | $59.22 | $65.53 | $65.53 | $57.25 | -10.62% |
| هفته‌ی ۱۴۰۵/۰۳/۲۵2026-06-15 | $66.25 | $70.07 | $70.95 | $66.25 | -2.36% |
| هفته‌ی ۱۴۰۵/۰۳/۱۸2026-06-08 | $67.86 | $67.45 | $68.82 | $63.74 | -1.57% |
| هفته‌ی ۱۴۰۵/۰۳/۱۱2026-06-01 | $68.94 | $74.38 | $76.03 | $68.65 | -8.82% |
| هفته‌ی ۱۴۰۵/۰۳/۰۵2026-05-26 | $75.62 | $77.50 | $77.50 | $71.97 | -0.36% |
| هفته‌ی ۱۴۰۵/۰۲/۲۸2026-05-18 | $75.89 | $75.35 | $78.46 | $73.79 | -1.64% |
| هفته‌ی ۱۴۰۵/۰۲/۲۱2026-05-11 | $77.16 | $85.61 | $88.89 | $76.00 | -4.02% |
| هفته‌ی ۱۴۰۵/۰۲/۱۴2026-05-04 | $80.39 | $75.40 | $82.18 | $72.50 | +5.85% |
| هفته‌ی ۱۴۰۵/۰۲/۰۷2026-04-27 | $75.95 | $75.26 | $76.88 | $70.89 | -0.57% |
| هفته‌ی ۱۴۰۵/۰۱/۳۱2026-04-20 | $76.38 | $79.53 | $79.95 | $75.46 | -6.55% |
| هفته‌ی ۱۴۰۵/۰۱/۲۴2026-04-13 | $81.74 | $72.80 | $82.83 | $72.79 | +7.09% |
| هفته‌ی ۱۴۰۵/۰۱/۱۷2026-04-06 | $76.32 | $71.85 | $77.45 | $70.00 | +4.93% |
| هفته‌ی ۱۴۰۵/۰۱/۱۰2026-03-30 | $72.74 | $67.90 | $75.87 | $67.82 | +4.59% |
| هفته‌ی ۱۴۰۵/۰۱/۰۳2026-03-23 | $69.54 | $64.74 | $73.17 | $61.09 | +0.27% |
| هفته‌ی ۱۴۰۴/۱۲/۲۵2026-03-16 | $69.36 | $79.00 | $82.24 | $67.00 | -14.28% |
| هفته‌ی ۱۴۰۴/۱۲/۱۸2026-03-09 | $80.91 | $82.50 | $89.59 | $79.45 | -3.46% |
| هفته‌ی ۱۴۰۴/۱۲/۱۱2026-03-02 | $83.82 | $95.86 | $95.86 | $79.00 | -9.57% |
| هفته‌ی ۱۴۰۴/۱۲/۰۴2026-02-23 | $92.68 | $86.50 | $93.88 | $84.98 | +12.64% |
| هفته‌ی ۱۴۰۴/۱۱/۲۸2026-02-17 | $82.28 | $75.35 | $84.42 | $72.00 | +5.69% |
| هفته‌ی ۱۴۰۴/۱۱/۲۰2026-02-09 | $77.85 | $80.50 | $84.47 | $74.83 | +1.45% |
| هفته‌ی ۱۴۰۴/۱۱/۱۳2026-02-02 | $76.74 | $81.00 | $90.97 | $68.71 | -1.99% |
| هفته‌ی ۱۴۰۴/۱۱/۰۶2026-01-26 | $78.29 | $105.04 | $121.30 | $76.03 | -22.43% |
| هفته‌ی ۱۴۰۴/۱۰/۳۰2026-01-20 | $100.93 | $92.32 | $102.93 | $91.59 | +14.57% |
| هفته‌ی ۱۴۰۴/۱۰/۲۲2026-01-12 | $88.09 | $82.00 | $93.00 | $82.00 | +11.67% |
| هفته‌ی ۱۴۰۴/۱۰/۱۵2026-01-05 | $78.88 | $74.18 | $80.90 | $73.17 | +11.80% |
| هفته‌ی ۱۴۰۴/۱۰/۰۸2025-12-29 | $70.56 | $79.70 | $79.70 | $69.86 | -7.75% |
| هفته‌ی ۱۴۰۴/۱۰/۰۱2025-12-22 | $76.49 | $67.00 | $78.84 | $67.00 | +14.42% |
| هفته‌ی ۱۴۰۴/۰۹/۲۴2025-12-15 | $66.85 | $61.23 | $66.85 | $61.23 | +8.94% |
| هفته‌ی ۱۴۰۴/۰۹/۱۷2025-12-08 | $61.36 | $58.21 | $63.93 | $57.52 | +5.03% |
| هفته‌ی ۱۴۰۴/۰۹/۱۰2025-12-01 | $58.42 | $56.22 | $58.90 | $56.14 | +3.50% |
| هفته‌ی ۱۴۰۴/۰۹/۰۳2025-11-24 | $56.45 | $49.60 | $56.46 | $49.60 | +13.18% |
| هفته‌ی ۱۴۰۴/۰۸/۲۶2025-11-17 | $49.87 | $50.75 | $51.75 | $48.13 | -1.42% |
| هفته‌ی ۱۴۰۴/۰۸/۱۹2025-11-10 | $50.59 | $49.50 | $54.20 | $49.50 | +5.36% |
| هفته‌ی ۱۴۰۴/۰۸/۱۲2025-11-03 | $48.02 | $47.83 | $48.35 | $46.81 | +0.05% |
| هفته‌ی ۱۴۰۴/۰۸/۰۵2025-10-27 | $47.99 | $47.81 | $48.68 | $45.85 | -0.79% |
| هفته‌ی ۱۴۰۴/۰۷/۲۸2025-10-20 | $48.38 | $50.42 | $51.43 | $47.22 | -2.98% |
| هفته‌ی ۱۴۰۴/۰۷/۲۱2025-10-13 | $49.86 | $49.34 | $53.34 | $48.53 | +6.23% |
| هفته‌ی ۱۴۰۴/۰۷/۱۴2025-10-06 | $46.94 | $47.90 | $49.49 | $46.74 | -1.38% |
| هفته‌ی ۱۴۰۴/۰۷/۰۷2025-09-29 | $47.60 | $46.14 | $47.60 | $45.38 | +2.98% |
| هفته‌ی ۱۴۰۴/۰۶/۳۱2025-09-22 | $46.22 | $43.67 | $46.22 | $43.30 | +8.66% |
| هفته‌ی ۱۴۰۴/۰۶/۲۴2025-09-15 | $42.54 | $42.21 | $42.87 | $41.49 | +0.35% |
| هفته‌ی ۱۴۰۴/۰۶/۱۷2025-09-08 | $42.39 | $41.15 | $42.39 | $40.88 | +3.20% |
| هفته‌ی ۱۴۰۴/۰۶/۱۱2025-09-02 | $41.07 | $40.19 | $41.72 | $40.19 | +2.17% |
| هفته‌ی ۱۴۰۴/۰۶/۰۳2025-08-25 | $40.20 | $38.76 | $40.31 | $38.51 | +3.07% |
| هفته‌ی ۱۴۰۴/۰۵/۲۷2025-08-18 | $39.00 | $37.95 | $39.00 | $37.21 | +2.93% |
| هفته‌ی ۱۴۰۴/۰۵/۲۰2025-08-11 | $37.89 | $38.04 | $38.51 | $37.56 | -1.36% |
| هفته‌ی ۱۴۰۴/۰۵/۱۳2025-08-04 | $38.42 | $37.15 | $38.62 | $37.15 | +4.43% |
| هفته‌ی ۱۴۰۴/۰۵/۰۶2025-07-28 | $36.79 | $38.13 | $38.19 | $36.35 | -3.62% |
| هفته‌ی ۱۴۰۴/۰۴/۳۰2025-07-21 | $38.17 | $38.99 | $39.41 | $38.04 | -0.15% |
| هفته‌ی ۱۴۰۴/۰۴/۲۳2025-07-14 | $38.22 | $39.10 | $39.14 | $37.67 | -1.17% |
| هفته‌ی ۱۴۰۴/۰۴/۱۶2025-07-07 | $38.68 | $37.09 | $38.93 | $36.13 | +5.17% |
| هفته‌ی ۱۴۰۴/۰۴/۰۹2025-06-30 | $36.78 | $35.90 | $36.94 | $35.27 | +2.05% |
| هفته‌ی ۱۴۰۴/۰۴/۰۲2025-06-23 | $36.04 | $36.16 | $36.64 | $35.60 | +0.17% |
| هفته‌ی ۱۴۰۴/۰۳/۲۶2025-06-16 | $35.98 | $36.25 | $37.26 | $35.78 | -0.84% |
| هفته‌ی ۱۴۰۴/۰۳/۱۹2025-06-09 | $36.28 | $36.69 | $36.69 | $35.76 | +0.71% |
| هفته‌ی ۱۴۰۴/۰۳/۱۲2025-06-02 | $36.03 | $33.45 | $36.35 | $33.45 | +9.53% |
| هفته‌ی ۱۴۰۴/۰۳/۰۶2025-05-27 | $32.89 | $33.23 | $33.44 | $32.66 | -1.64% |
| هفته‌ی ۱۴۰۴/۰۲/۲۹2025-05-19 | $33.44 | $32.44 | $33.58 | $32.07 | +3.99% |
| هفته‌ی ۱۴۰۴/۰۲/۲۲2025-05-12 | $32.16 | $32.58 | $33.21 | $31.91 | -1.59% |
| هفته‌ی ۱۴۰۴/۰۲/۱۵2025-05-05 | $32.68 | $31.92 | $33.19 | $31.92 | +2.15% |
| هفته‌ی ۱۴۰۴/۰۲/۰۸2025-04-28 | $31.99 | $32.99 | $33.51 | $31.68 | -3.03% |
| هفته‌ی ۱۴۰۴/۰۲/۰۱2025-04-21 | $32.99 | $32.65 | $33.55 | $32.50 | +1.76% |
| هفته‌ی ۱۴۰۴/۰۱/۲۵2025-04-14 | $32.42 | $31.80 | $33.03 | $31.80 | +1.87% |
| هفته‌ی ۱۴۰۴/۰۱/۱۸2025-04-07 | $31.82 | $28.45 | $31.82 | $28.31 | +9.30% |
| هفته‌ی ۱۴۰۴/۰۱/۱۱2025-03-31 | $29.12 | $34.76 | $35.00 | $29.12 | -15.96% |
| هفته‌ی ۱۴۰۴/۰۱/۰۴2025-03-24 | $34.64 | $33.47 | $35.26 | $33.26 | +4.07% |
| هفته‌ی ۱۴۰۳/۱۲/۲۷2025-03-17 | $33.29 | $34.04 | $34.58 | $33.29 | -2.62% |
| هفته‌ی ۱۴۰۳/۱۲/۲۰2025-03-10 | $34.19 | $32.76 | $34.56 | $32.10 | +5.04% |
| هفته‌ی ۱۴۰۳/۱۲/۱۳2025-03-03 | $32.55 | $31.43 | $33.06 | $31.38 | +4.26% |
| هفته‌ی ۱۴۰۳/۱۲/۰۶2025-02-24 | $31.22 | $32.83 | $32.85 | $31.08 | -5.33% |
| هفته‌ی ۱۴۰۳/۱۱/۳۰2025-02-18 | $32.98 | $32.76 | $33.56 | $32.76 | +0.53% |
| هفته‌ی ۱۴۰۳/۱۱/۲۲2025-02-10 | $32.80 | $32.31 | $34.08 | $31.64 | +1.44% |
| هفته‌ی ۱۴۰۳/۱۱/۱۵2025-02-03 | $32.33 | $32.15 | $32.89 | $31.63 | +0.64% |
| هفته‌ی ۱۴۰۳/۱۱/۰۸2025-01-27 | $32.13 | $30.25 | $32.76 | $30.25 | +3.56% |
| هفته‌ی ۱۴۰۳/۱۱/۰۲2025-01-21 | $31.02 | $30.80 | $31.31 | $30.40 | +0.23% |
| هفته‌ی ۱۴۰۳/۱۰/۲۴2025-01-13 | $30.95 | $30.27 | $31.67 | $30.09 | -0.45% |
| هفته‌ی ۱۴۰۳/۱۰/۱۷2025-01-06 | $31.09 | $30.37 | $31.53 | $29.96 | +4.31% |
| هفته‌ی ۱۴۰۳/۱۰/۱۰2024-12-30 | $29.81 | $29.66 | $30.08 | $28.94 | +0.51% |
| هفته‌ی ۱۴۰۳/۱۰/۰۳2024-12-23 | $29.66 | $29.90 | $30.11 | $29.60 | -0.02% |
| هفته‌ی ۱۴۰۳/۰۹/۲۶2024-12-16 | $29.66 | $30.82 | $30.82 | $28.85 | -3.25% |
| هفته‌ی ۱۴۰۳/۰۹/۱۹2024-12-09 | $30.66 | $31.44 | $32.77 | $30.56 | -1.70% |
| هفته‌ی ۱۴۰۳/۰۹/۱۲2024-12-02 | $31.19 | $30.51 | $31.50 | $30.17 | +1.63% |
| هفته‌ی ۱۴۰۳/۰۹/۰۵2024-11-25 | $30.68 | $30.82 | $30.95 | $29.66 | -1.99% |
| هفته‌ی ۱۴۰۳/۰۸/۲۸2024-11-18 | $31.31 | $31.16 | $31.48 | $30.75 | +3.09% |
| هفته‌ی ۱۴۰۳/۰۸/۲۱2024-11-11 | $30.37 | $31.11 | $31.11 | $29.74 | -3.15% |
| هفته‌ی ۱۴۰۳/۰۸/۱۴2024-11-04 | $31.36 | $32.48 | $32.65 | $31.00 | -3.64% |
| هفته‌ی ۱۴۰۳/۰۸/۰۷2024-10-28 | $32.54 | $33.77 | $34.27 | $32.40 | -3.16% |
| هفته‌ی ۱۴۰۳/۰۷/۳۰2024-10-21 | $33.60 | $33.87 | $34.83 | $33.25 | +1.73% |
| هفته‌ی ۱۴۰۳/۰۷/۲۳2024-10-14 | $33.03 | $31.08 | $33.68 | $31.08 | +4.80% |
| هفته‌ی ۱۴۰۳/۰۷/۱۶2024-10-07 | $31.52 | $31.59 | $31.75 | $30.35 | -1.89% |
| هفته‌ی ۱۴۰۳/۰۷/۰۹2024-09-30 | $32.13 | $31.60 | $32.86 | $31.06 | +1.93% |
| هفته‌ی ۱۴۰۳/۰۷/۰۲2024-09-23 | $31.52 | $30.63 | $32.25 | $30.63 | +1.10% |
| هفته‌ی ۱۴۰۳/۰۶/۲۶2024-09-16 | $31.18 | $30.89 | $31.20 | $30.05 | +1.55% |
| هفته‌ی ۱۴۰۳/۰۶/۱۹2024-09-09 | $30.70 | $28.08 | $30.77 | $28.05 | +10.40% |
| هفته‌ی ۱۴۰۳/۰۶/۱۳2024-09-03 | $27.81 | $28.35 | $28.77 | $27.69 | -3.21% |
| هفته‌ی ۱۴۰۳/۰۶/۰۵2024-08-26 | $28.73 | $30.10 | $30.10 | $28.71 | -3.54% |
| هفته‌ی ۱۴۰۳/۰۵/۲۹2024-08-19 | $29.79 | $29.24 | $29.95 | $29.00 | +3.50% |
| هفته‌ی ۱۴۰۳/۰۵/۲۲2024-08-12 | $28.78 | $27.84 | $28.78 | $27.25 | +4.70% |
| هفته‌ی ۱۴۰۳/۰۵/۱۵2024-08-05 | $27.49 | $28.17 | $28.56 | $26.69 | -2.69% |
| هفته‌ی ۱۴۰۳/۰۵/۰۸2024-07-29 | $28.25 | $28.05 | $28.94 | $27.70 | +1.39% |
| هفته‌ی ۱۴۰۳/۰۵/۰۱2024-07-22 | $27.86 | $29.17 | $29.17 | $27.55 | -4.22% |
| هفته‌ی ۱۴۰۳/۰۴/۲۵2024-07-15 | $29.09 | $30.69 | $31.31 | $28.90 | -5.82% |
| هفته‌ی ۱۴۰۳/۰۴/۱۸2024-07-08 | $30.89 | $31.20 | $31.70 | $30.46 | -1.60% |
| هفته‌ی ۱۴۰۳/۰۴/۱۱2024-07-01 | $31.39 | $29.10 | $31.47 | $29.00 | +7.36% |
| هفته‌ی ۱۴۰۳/۰۴/۰۴2024-06-24 | $29.24 | $29.50 | $29.58 | $28.67 | -1.14% |
| هفته‌ی ۱۴۰۳/۰۳/۲۸2024-06-17 | $29.57 | $29.33 | $30.78 | $28.95 | +0.58% |
| هفته‌ی ۱۴۰۳/۰۳/۲۱2024-06-10 | $29.40 | $29.59 | $30.18 | $28.82 | +0.23% |
| هفته‌ی ۱۴۰۳/۰۳/۱۴2024-06-03 | $29.33 | $30.44 | $31.52 | $29.30 | -3.18% |
| هفته‌ی ۱۴۰۳/۰۳/۰۸2024-05-28 | $30.30 | $31.54 | $32.20 | $30.30 | -0.11% |
| هفته‌ی ۱۴۰۳/۰۲/۳۱2024-05-20 | $30.33 | $31.00 | $32.50 | $30.13 | -2.31% |
| هفته‌ی ۱۴۰۳/۰۲/۲۴2024-05-13 | $31.05 | $28.06 | $31.60 | $28.03 | +9.80% |
| هفته‌ی ۱۴۰۳/۰۲/۱۷2024-05-06 | $28.27 | $26.95 | $28.59 | $26.95 | +6.92% |
| هفته‌ی ۱۴۰۳/۰۲/۱۰2024-04-29 | $26.44 | $27.20 | $27.44 | $26.03 | -2.92% |
| هفته‌ی ۱۴۰۳/۰۲/۰۳2024-04-22 | $27.24 | $27.21 | $27.41 | $27.13 | -5.44% |
| هفته‌ی ۱۴۰۳/۰۱/۲۷2024-04-15 | $28.81 | $28.25 | $28.81 | $27.77 | +1.96% |
| هفته‌ی ۱۴۰۳/۰۱/۲۰2024-04-08 | $28.25 | $27.81 | $29.81 | $27.71 | +3.12% |
| هفته‌ی ۱۴۰۳/۰۱/۱۳2024-04-01 | $27.40 | $25.25 | $27.41 | $24.81 | +10.50% |
| هفته‌ی ۱۴۰۳/۰۱/۰۶2024-03-25 | $24.80 | $24.82 | $24.91 | $24.42 | +0.43% |
| هفته‌ی ۱۴۰۲/۱۲/۲۸2024-03-18 | $24.69 | $25.16 | $25.74 | $24.66 | -2.02% |
| هفته‌ی ۱۴۰۲/۱۲/۲۱2024-03-11 | $25.20 | $24.39 | $25.42 | $24.19 | +3.54% |
| هفته‌ی ۱۴۰۲/۱۲/۱۴2024-03-04 | $24.34 | $23.16 | $24.51 | $23.07 | +5.14% |
| هفته‌ی ۱۴۰۲/۱۲/۰۷2024-02-26 | $23.15 | $22.59 | $23.25 | $22.25 | +0.79% |
| هفته‌ی ۱۴۰۲/۱۲/۰۱2024-02-20 | $22.97 | $23.15 | $23.19 | $22.76 | -2.01% |
| هفته‌ی ۱۴۰۲/۱۱/۲۳2024-02-12 | $23.44 | $22.65 | $23.44 | $22.00 | +4.04% |
| هفته‌ی ۱۴۰۲/۱۱/۱۶2024-02-05 | $22.53 | $22.49 | $22.57 | $22.28 | -0.76% |
| هفته‌ی ۱۴۰۲/۱۱/۰۹2024-01-29 | $22.70 | $23.09 | $23.27 | $22.55 | -0.24% |
| هفته‌ی ۱۴۰۲/۱۱/۰۲2024-01-22 | $22.75 | $22.00 | $22.91 | $21.92 | +0.82% |
| هفته‌ی ۱۴۰۲/۱۰/۲۶2024-01-16 | $22.57 | $22.93 | $22.93 | $22.51 | -2.55% |
| هفته‌ی ۱۴۰۲/۱۰/۱۸2024-01-08 | $23.16 | $22.99 | $23.38 | $22.53 | +0.17% |
| هفته‌ی ۱۴۰۲/۱۰/۱۲2024-01-02 | $23.12 | $23.84 | $24.07 | $22.70 | -3.06% |
| هفته‌ی ۱۴۰۲/۱۰/۰۵2023-12-26 | $23.85 | $24.28 | $24.42 | $23.56 | -1.80% |
| هفته‌ی ۱۴۰۲/۰۹/۲۷2023-12-18 | $24.29 | $23.83 | $24.58 | $23.82 | +1.76% |
| هفته‌ی ۱۴۰۲/۰۹/۲۰2023-12-11 | $23.87 | $23.05 | $24.20 | $22.52 | +3.91% |
| هفته‌ی ۱۴۰۲/۰۹/۱۳2023-12-04 | $22.97 | $25.59 | $25.93 | $22.97 | -9.91% |
| هفته‌ی ۱۴۰۲/۰۹/۰۶2023-11-27 | $25.50 | $24.81 | $25.57 | $24.67 | +4.81% |
| هفته‌ی ۱۴۰۲/۰۸/۲۹2023-11-20 | $24.33 | $23.46 | $24.33 | $23.46 | +2.18% |
| هفته‌ی ۱۴۰۲/۰۸/۲۲2023-11-13 | $23.81 | $22.08 | $24.16 | $22.01 | +7.18% |
| هفته‌ی ۱۴۰۲/۰۸/۱۵2023-11-06 | $22.22 | $23.15 | $23.15 | $22.22 | -4.25% |
| هفته‌ی ۱۴۰۲/۰۸/۰۸2023-10-30 | $23.20 | $23.16 | $23.57 | $22.64 | +1.89% |
| هفته‌ی ۱۴۰۲/۰۸/۰۱2023-10-23 | $22.77 | $23.23 | $23.24 | $22.58 | -2.49% |
| هفته‌ی ۱۴۰۲/۰۷/۲۴2023-10-16 | $23.35 | $22.60 | $23.63 | $22.60 | +2.75% |
| هفته‌ی ۱۴۰۲/۰۷/۱۷2023-10-09 | $22.73 | $21.74 | $22.73 | $21.72 | +5.51% |
| هفته‌ی ۱۴۰۲/۰۷/۱۰2023-10-02 | $21.54 | $22.17 | $22.17 | $20.76 | -3.13% |
| هفته‌ی ۱۴۰۲/۰۷/۰۳2023-09-25 | $22.24 | $23.59 | $23.61 | $22.24 | -5.76% |
| هفته‌ی ۱۴۰۲/۰۶/۲۷2023-09-18 | $23.60 | $23.23 | $23.70 | $23.03 | +2.03% |
| هفته‌ی ۱۴۰۲/۰۶/۲۰2023-09-11 | $23.13 | $22.92 | $23.18 | $22.58 | +1.02% |
| هفته‌ی ۱۴۰۲/۰۶/۱۴2023-09-05 | $22.89 | $24.20 | $24.33 | $22.89 | -5.53% |
| هفته‌ی ۱۴۰۲/۰۶/۰۶2023-08-28 | $24.23 | $24.24 | $25.06 | $24.20 | +0.05% |
| هفته‌ی ۱۴۰۲/۰۵/۳۰2023-08-21 | $24.22 | $22.78 | $24.36 | $22.78 | +6.72% |
| هفته‌ی ۱۴۰۲/۰۵/۲۳2023-08-14 | $22.69 | $22.41 | $22.95 | $22.41 | +0.09% |
| هفته‌ی ۱۴۰۲/۰۵/۱۶2023-08-07 | $22.67 | $23.48 | $23.48 | $22.65 | -3.99% |
| هفته‌ی ۱۴۰۲/۰۵/۰۹2023-07-31 | $23.62 | $24.21 | $24.85 | $23.38 | -3.09% |
| هفته‌ی ۱۴۰۲/۰۵/۰۲2023-07-24 | $24.37 | $24.44 | $24.83 | $24.22 | -1.33% |
| هفته‌ی ۱۴۰۲/۰۴/۲۶2023-07-17 | $24.70 | $24.92 | $25.28 | $24.70 | -1.26% |
| هفته‌ی ۱۴۰۲/۰۴/۱۹2023-07-10 | $25.01 | $23.05 | $25.01 | $22.76 | +8.32% |
| هفته‌ی ۱۴۰۲/۰۴/۱۲2023-07-03 | $23.09 | $22.76 | $23.32 | $22.69 | +1.24% |
| هفته‌ی ۱۴۰۲/۰۴/۰۵2023-06-26 | $22.81 | $22.81 | $22.94 | $22.30 | +2.16% |
| هفته‌ی ۱۴۰۲/۰۳/۳۰2023-06-20 | $22.33 | $23.19 | $23.19 | $22.33 | -7.26% |
| هفته‌ی ۱۴۰۲/۰۳/۲۲2023-06-12 | $24.08 | $24.28 | $24.28 | $23.76 | -1.06% |
| هفته‌ی ۱۴۰۲/۰۳/۱۵2023-06-05 | $24.33 | $23.53 | $24.39 | $23.44 | +2.92% |
| هفته‌ی ۱۴۰۲/۰۳/۰۹2023-05-30 | $23.64 | $23.28 | $23.88 | $22.93 | +1.73% |
| هفته‌ی ۱۴۰۲/۰۳/۰۱2023-05-22 | $23.24 | $23.67 | $23.72 | $22.79 | -2.84% |
| هفته‌ی ۱۴۰۲/۰۲/۲۵2023-05-15 | $23.92 | $24.07 | $24.14 | $23.38 | -0.30% |
| هفته‌ی ۱۴۰۲/۰۲/۱۸2023-05-08 | $23.99 | $25.72 | $25.98 | $23.78 | -6.80% |
| هفته‌ی ۱۴۰۲/۰۲/۱۱2023-05-01 | $25.74 | $25.07 | $26.20 | $24.60 | +2.98% |
| هفته‌ی ۱۴۰۲/۰۲/۰۴2023-04-24 | $25.00 | $25.05 | $25.31 | $24.57 | -0.22% |
| هفته‌ی ۱۴۰۲/۰۱/۲۸2023-04-17 | $25.05 | $25.05 | $25.37 | $24.81 | -1.46% |
| هفته‌ی ۱۴۰۲/۰۱/۲۱2023-04-10 | $25.42 | $24.85 | $25.95 | $24.85 | +1.59% |
| هفته‌ی ۱۴۰۲/۰۱/۱۴2023-04-03 | $25.02 | $23.73 | $25.15 | $23.69 | +3.94% |
| هفته‌ی ۱۴۰۲/۰۱/۰۷2023-03-27 | $24.08 | $23.05 | $24.17 | $23.05 | +3.57% |
| هفته‌ی ۱۴۰۱/۱۲/۲۹2023-03-20 | $23.25 | $22.63 | $23.25 | $22.20 | +4.01% |
| هفته‌ی ۱۴۰۱/۱۲/۲۲2023-03-13 | $22.35 | $20.69 | $22.35 | $20.69 | +9.70% |
| هفته‌ی ۱۴۰۱/۱۲/۱۵2023-03-06 | $20.38 | $21.17 | $21.22 | $19.83 | -3.40% |
| هفته‌ی ۱۴۰۱/۱۲/۰۸2023-02-27 | $21.09 | $20.75 | $21.22 | $20.48 | +1.38% |
| هفته‌ی ۱۴۰۱/۱۲/۰۲2023-02-21 | $20.81 | $21.97 | $21.97 | $20.81 | -4.09% |
| هفته‌ی ۱۴۰۱/۱۱/۲۴2023-02-13 | $21.69 | $21.78 | $21.99 | $21.55 | -1.54% |
| هفته‌ی ۱۴۰۱/۱۱/۱۷2023-02-06 | $22.03 | $22.24 | $22.37 | $21.94 | -1.34% |
| هفته‌ی ۱۴۰۱/۱۱/۱۰2023-01-30 | $22.33 | $23.69 | $24.46 | $22.33 | -5.07% |
| هفته‌ی ۱۴۰۱/۱۱/۰۳2023-01-23 | $23.53 | $23.08 | $24.18 | $22.85 | -1.27% |
| هفته‌ی ۱۴۰۱/۱۰/۲۷2023-01-17 | $23.83 | $24.31 | $24.32 | $23.53 | -1.65% |
| هفته‌ی ۱۴۰۱/۱۰/۱۹2023-01-09 | $24.23 | $23.71 | $24.23 | $23.18 | +1.72% |
| هفته‌ی ۱۴۰۱/۱۰/۱۳2023-01-03 | $23.82 | $24.45 | $24.53 | $23.15 | -0.17% |
| هفته‌ی ۱۴۰۱/۱۰/۰۶2022-12-27 | $23.86 | $24.11 | $24.16 | $23.58 | +0.41% |
| هفته‌ی ۱۴۰۱/۰۹/۲۸2022-12-19 | $23.76 | $23.03 | $24.17 | $22.94 | +2.65% |
| هفته‌ی ۱۴۰۱/۰۹/۲۱2022-12-12 | $23.15 | $23.42 | $24.16 | $23.04 | -1.63% |
| هفته‌ی ۱۴۰۱/۰۹/۱۴2022-12-05 | $23.53 | $23.19 | $23.70 | $22.00 | +2.16% |
| هفته‌ی ۱۴۰۱/۰۹/۰۷2022-11-28 | $23.04 | $20.91 | $23.22 | $20.84 | +7.53% |
| هفته‌ی ۱۴۰۱/۰۸/۳۰2022-11-21 | $21.42 | $20.65 | $21.59 | $20.64 | +2.14% |
| هفته‌ی ۱۴۰۱/۰۸/۲۳2022-11-14 | $20.98 | $21.86 | $22.10 | $20.95 | -3.10% |
| هفته‌ی ۱۴۰۱/۰۸/۱۶2022-11-07 | $21.65 | $20.58 | $21.78 | $20.45 | +4.12% |
| هفته‌ی ۱۴۰۱/۰۸/۰۹2022-10-31 | $20.79 | $19.20 | $20.93 | $18.96 | +8.58% |
| هفته‌ی ۱۴۰۱/۰۸/۰۲2022-10-24 | $19.15 | $19.17 | $19.64 | $18.91 | +0.55% |
| هفته‌ی ۱۴۰۱/۰۷/۲۵2022-10-17 | $19.04 | $18.63 | $19.32 | $18.29 | +5.71% |
| هفته‌ی ۱۴۰۱/۰۷/۱۸2022-10-10 | $18.01 | $19.69 | $19.83 | $18.01 | -10.78% |
| هفته‌ی ۱۴۰۱/۰۷/۱۱2022-10-03 | $20.19 | $20.17 | $21.11 | $20.13 | +6.50% |
| هفته‌ی ۱۴۰۱/۰۷/۰۴2022-09-26 | $18.96 | $18.73 | $18.97 | $18.26 | +0.63% |
| هفته‌ی ۱۴۰۱/۰۶/۲۸2022-09-19 | $18.84 | $19.27 | $19.59 | $18.78 | -2.36% |
| هفته‌ی ۱۴۰۱/۰۶/۲۱2022-09-12 | $19.30 | $19.32 | $19.89 | $18.74 | +3.42% |
| هفته‌ی ۱۴۰۱/۰۶/۱۵2022-09-06 | $18.66 | $18.10 | $18.67 | $17.79 | +4.96% |
| هفته‌ی ۱۴۰۱/۰۶/۰۷2022-08-29 | $17.78 | $18.52 | $18.58 | $17.32 | -5.14% |
| هفته‌ی ۱۴۰۱/۰۵/۳۱2022-08-22 | $18.74 | $18.84 | $19.31 | $18.70 | -1.67% |
| هفته‌ی ۱۴۰۱/۰۵/۲۴2022-08-15 | $19.06 | $20.25 | $20.25 | $19.06 | -7.83% |
| هفته‌ی ۱۴۰۱/۰۵/۱۷2022-08-08 | $20.68 | $20.59 | $20.72 | $20.33 | +4.33% |
| هفته‌ی ۱۴۰۱/۰۵/۱۰2022-08-01 | $19.82 | $20.28 | $20.40 | $19.78 | -1.67% |
| هفته‌ی ۱۴۰۱/۰۵/۰۳2022-07-25 | $20.16 | $18.41 | $20.29 | $18.18 | +8.45% |
| هفته‌ی ۱۴۰۱/۰۴/۲۷2022-07-18 | $18.58 | $18.81 | $18.94 | $18.11 | +0.20% |
| هفته‌ی ۱۴۰۱/۰۴/۲۰2022-07-11 | $18.55 | $19.17 | $19.17 | $18.00 | -3.23% |
| هفته‌ی ۱۴۰۱/۰۴/۱۴2022-07-05 | $19.17 | $19.81 | $20.07 | $18.84 | -2.19% |
| هفته‌ی ۱۴۰۱/۰۴/۰۶2022-06-27 | $19.60 | $21.30 | $21.33 | $19.26 | -7.19% |
| هفته‌ی ۱۴۰۱/۰۳/۳۱2022-06-21 | $21.12 | $21.80 | $21.80 | $20.95 | -2.12% |
| هفته‌ی ۱۴۰۱/۰۳/۲۳2022-06-13 | $21.57 | $21.65 | $21.92 | $20.91 | -1.55% |
| هفته‌ی ۱۴۰۱/۰۳/۱۶2022-06-06 | $21.91 | $22.07 | $22.16 | $21.70 | +0.11% |
| هفته‌ی ۱۴۰۱/۰۳/۱۰2022-05-31 | $21.89 | $21.60 | $22.41 | $21.49 | -0.77% |
| هفته‌ی ۱۴۰۱/۰۳/۰۲2022-05-23 | $22.06 | $21.83 | $22.40 | $21.72 | +1.80% |
| هفته‌ی ۱۴۰۱/۰۲/۲۶2022-05-16 | $21.67 | $21.09 | $21.90 | $21.08 | +3.26% |
| هفته‌ی ۱۴۰۱/۰۲/۱۹2022-05-09 | $20.98 | $22.17 | $22.19 | $20.64 | -6.01% |
| هفته‌ی ۱۴۰۱/۰۲/۱۲2022-05-02 | $22.33 | $22.72 | $23.25 | $22.09 | -3.10% |
| هفته‌ی ۱۴۰۱/۰۲/۰۵2022-04-25 | $23.04 | $23.67 | $23.67 | $22.74 | -5.02% |
| هفته‌ی ۱۴۰۱/۰۱/۲۹2022-04-18 | $24.26 | $26.14 | $26.14 | $24.22 | -5.58% |
| هفته‌ی ۱۴۰۱/۰۱/۲۲2022-04-11 | $25.69 | $25.51 | $26.02 | $24.98 | +3.51% |
| هفته‌ی ۱۴۰۱/۰۱/۱۵2022-04-04 | $24.82 | $24.43 | $24.92 | $24.34 | +0.72% |
| هفته‌ی ۱۴۰۱/۰۱/۰۸2022-03-28 | $24.64 | $25.18 | $25.23 | $24.25 | -3.72% |
| هفته‌ی ۱۴۰۱/۰۱/۰۱2022-03-21 | $25.59 | $25.17 | $25.97 | $24.76 | +2.16% |
| هفته‌ی ۱۴۰۰/۱۲/۲۳2022-03-14 | $25.06 | $25.95 | $25.95 | $24.60 | -4.03% |
| هفته‌ی ۱۴۰۰/۱۲/۱۶2022-03-07 | $26.11 | $26.16 | $27.31 | $25.59 | +1.26% |
| هفته‌ی ۱۴۰۰/۱۲/۰۹2022-02-28 | $25.78 | $24.55 | $25.83 | $24.28 | +7.44% |
| هفته‌ی ۱۴۰۰/۱۲/۰۳2022-02-22 | $24.00 | $24.21 | $25.39 | $23.90 | +0.03% |
| هفته‌ی ۱۴۰۰/۱۱/۲۵2022-02-14 | $23.99 | $23.92 | $24.00 | $23.17 | +2.67% |
| هفته‌ی ۱۴۰۰/۱۱/۱۸2022-02-07 | $23.37 | $23.06 | $23.52 | $23.06 | +3.96% |
| هفته‌ی ۱۴۰۰/۱۱/۱۱2022-01-31 | $22.48 | $22.34 | $23.00 | $22.34 | +0.78% |
| هفته‌ی ۱۴۰۰/۱۱/۰۴2022-01-24 | $22.30 | $23.80 | $23.94 | $22.30 | -8.28% |
| هفته‌ی ۱۴۰۰/۱۰/۲۸2022-01-18 | $24.31 | $23.40 | $24.71 | $23.40 | +6.12% |
| هفته‌ی ۱۴۰۰/۱۰/۲۰2022-01-10 | $22.91 | $22.35 | $23.20 | $22.35 | +2.31% |
| هفته‌ی ۱۴۰۰/۱۰/۱۳2022-01-03 | $22.39 | $23.31 | $23.31 | $22.05 | -4.00% |
| هفته‌ی ۱۴۰۰/۱۰/۰۶2021-12-27 | $23.33 | $22.68 | $23.33 | $22.62 | +1.73% |
| هفته‌ی ۱۴۰۰/۰۹/۲۹2021-12-20 | $22.93 | $22.30 | $22.93 | $22.23 | +1.88% |
| هفته‌ی ۱۴۰۰/۰۹/۲۲2021-12-13 | $22.51 | $22.25 | $22.51 | $21.50 | +1.57% |
| هفته‌ی ۱۴۰۰/۰۹/۱۵2021-12-06 | $22.16 | $22.49 | $22.56 | $21.80 | -1.27% |
| هفته‌ی ۱۴۰۰/۰۹/۰۸2021-11-29 | $22.44 | $23.14 | $23.42 | $22.04 | -2.86% |
| هفته‌ی ۱۴۰۰/۰۹/۰۱2021-11-22 | $23.11 | $24.54 | $24.54 | $23.11 | -6.75% |
| هفته‌ی ۱۴۰۰/۰۸/۲۴2021-11-15 | $24.78 | $25.24 | $25.28 | $24.78 | -2.23% |
| هفته‌ی ۱۴۰۰/۰۸/۱۷2021-11-08 | $25.34 | $24.27 | $25.41 | $24.27 | +4.94% |
| هفته‌ی ۱۴۰۰/۰۸/۱۰2021-11-01 | $24.15 | $24.00 | $24.24 | $23.23 | +0.86% |
| هفته‌ی ۱۴۰۰/۰۸/۰۳2021-10-25 | $23.94 | $24.58 | $24.58 | $23.80 | -1.98% |
منبع تاریخچه: Yahoo Finance · قدیمی‌ترین داده: ۱۳۷۹/۰۶/۰۹