XAGUSD: Gümüş / ABD Doları Arşiv
2017 Yılı Grafiği
202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988
Ortalama Değer
AÇILIŞ 16,5433
KAPANIŞ 16,5423
En Düşük
DÜŞÜK 15,625
En Yüksek
YÜKSEK 17,3815
| TARİH | AÇILIŞ | YÜKSEK | DÜŞÜK | KAPANIŞ |
|---|---|---|---|---|
| 08.11.2017 | 17,005 | 17,1465 | 16,926 | 17,018 |
| 09.11.2017 | 17,016 | 17,104 | 16,801 | 16,9015 |
| 10.11.2017 | 16,9005 | 16,909 | 16,894 | 16,907 |
| 12.11.2017 | 16,883 | 17,075 | 16,835 | 17,033 |
| 13.11.2017 | 17,032 | 17,095 | 16,8745 | 17,03 |
| 14.11.2017 | 17,026 | 17,205 | 16,945 | 16,9865 |
| 15.11.2017 | 16,99 | 17,132 | 16,955 | 17,083 |
| 16.11.2017 | 17,083 | 17,3815 | 17,035 | 17,289 |
| 17.11.2017 | 17,288 | 17,3005 | 17,288 | 17,297 |
| 19.11.2017 | 17,31 | 17,3125 | 16,845 | 16,925 |
| 20.11.2017 | 16,936 | 17,0585 | 16,895 | 16,955 |
| 21.11.2017 | 16,9565 | 17,1695 | 16,945 | 17,143 |
| 22.11.2017 | 17,143 | 17,16 | 17,055 | 17,095 |
| 23.11.2017 | 17,095 | 17,161 | 16,988 | 17,03 |
| 26.11.2017 | 17,043 | 17,193 | 17,012 | 17,0505 |
| 27.11.2017 | 17,0565 | 17,122 | 16,778 | 16,86 |
| 28.11.2017 | 16,857 | 16,924 | 16,5235 | 16,566 |
| 29.11.2017 | 16,569 | 16,597 | 16,3205 | 16,439 |
| 30.11.2017 | 16,438 | 16,557 | 16,248 | 16,4565 |
| 01.12.2017 | 16,46 | 16,4625 | 16,446 | 16,454 |
| 03.12.2017 | 16,44 | 16,44 | 16,245 | 16,353 |
| 04.12.2017 | 16,35 | 16,367 | 16,0335 | 16,131 |
| 05.12.2017 | 16,1265 | 16,148 | 15,922 | 15,985 |
| 06.12.2017 | 15,989 | 16 | 15,645 | 15,737 |
| 07.12.2017 | 15,733 | 15,8985 | 15,7115 | 15,853 |
| 08.12.2017 | 15,8535 | 15,8555 | 15,8365 | 15,846 |
| 10.12.2017 | 15,85 | 15,89 | 15,695 | 15,7335 |
| 11.12.2017 | 15,731 | 15,8185 | 15,625 | 15,741 |
| 12.12.2017 | 15,74 | 16,1525 | 15,675 | 16,0575 |
| 13.12.2017 | 16,0535 | 16,1295 | 15,835 | 15,908 |
| 14.12.2017 | 15,9075 | 16,087 | 15,8855 | 16,055 |
| 17.12.2017 | 16,051 | 16,1755 | 16,015 | 16,124 |
| 18.12.2017 | 16,125 | 16,225 | 16,055 | 16,142 |
| 19.12.2017 | 16,141 | 16,2665 | 16,102 | 16,181 |
| 20.12.2017 | 16,181 | 16,2505 | 16,094 | 16,1375 |
| 21.12.2017 | 16,14 | 16,428 | 16,105 | 16,335 |
| 24.12.2017 | 16,38 | 16,38 | 16,3775 | 16,38 |
| 25.12.2017 | 16,3275 | 16,571 | 16,305 | 16,535 |
| 26.12.2017 | 16,545 | 16,732 | 16,4865 | 16,689 |
| 27.12.2017 | 16,686 | 16,889 | 16,6635 | 16,8375 |
| 28.12.2017 | 16,838 | 17,1155 | 16,8195 | 16,9535 |