Última Hora: "ABOLA.PT - Revista de Imprensa - «Médicos sofrem de exaustão emocional» - Correio da Manhã - A Bola" Sat, 25 May 2019 08:53:26 GMT    "Análise: Seis pistas a tirar das primeiras projeções - Expresso" Sun, 26 May 2019 19:41:02 GMT    "Eleitores escolhem novo Parlamento Europeu - Política - RTP" Mon, 27 May 2019 00:50:00 GMT    ""Demissão é apenas o último episódio de uma enorme trapalhada" - Notícias ao Minuto" Fri, 24 May 2019 15:56:06 GMT    "ABOLA.PT - Sporting - Frederico Varandas ainda a viver emoções - A Bola" Sun, 26 May 2019 14:14:00 GMT   "PS aguenta, PSD e CDS afogam-se, PAN estreia-se - PÚBLICO" Mon, 27 May 2019 00:26:00 GMT    "Soflusa avisa: vai haver dezenas de supressões esta segunda-feira - NiT New in Town" Sun, 26 May 2019 11:31:00 GMT    "PS vence europeias por larga margem - Europeias - Jornal de Negócios - Portugal" Sun, 26 May 2019 19:00:00 GMT    "Eleições: Abstenção ficará entre os 66,5% e os 70,5% - Notícias ao Minuto" Sun, 26 May 2019 18:00:13 GMT    "Despiste em Loulé causa dois mortos e três feridos - TVI24" Sun, 26 May 2019 22:36:00 GMT      Para más noticias, haga clic aquí.

Zona de Acceso
       
       
¿Recordarme? 

Subida de
+0,140 (+1,010%) Global X Silver M - [Ticker: SIL]Gráfico Global X Silver M  Noticias Global X Silver M  Descargar Históricos de Metastock Global X Silver M y Otros  Análisis Técnico Global X Silver M  
Última Transacción23,560Hora de Cotización2018-12-04 - 00:00:00
Variación+0,140 (+1,010%)Rango 52 Semanas[0,000 - 0,000]
Máximo23,950Mínimo23,440
Volumen67.818Volumen Medio (3m)0
Demanda / Oferta32,110 x 100 - 32,180 x 500Yield
Cierre Anterior23,420PER0,00%
Apertura23,840EPS0,00
Fecha Ex-DividendoFecha Dividendo
Capitalización Bursátil0 Objetivo Estimado 1 Año0,000
Nota: Los datos pueden tener un retraso de algunos minutos.
Ver históricos y cotizaciones de otros activos
Descargar el Histórico en formato CSV
Cotizaciones para SIL desde 2000-01-01 hasta 2019-05-27
Filtrar el histórico: desde / / hasta / /
FechaCierroVolumenMáximoMínimoAperturaHora
2000-01-0312,007.70012,0012,0012,0000:00:00
2000-01-0411,8766.90012,1311,6212,0000:00:00
2000-01-0511,0043.80011,8711,0011,8700:00:00
2000-01-0611,0046.70011,2510,7511,2500:00:00
2000-01-0711,25125.80011,3811,1211,1200:00:00
2000-01-1011,3850.40011,5011,0011,2500:00:00
2000-01-1111,0036.80011,1210,7511,1200:00:00
2000-01-1211,0014.70011,0610,7511,0600:00:00
2000-01-1310,8814.90011,0010,8810,8800:00:00
2000-01-1410,9438.00011,0010,8810,8800:00:00
2000-01-1810,7525.20011,1210,5011,1200:00:00
2000-01-1910,5062.40010,9410,2510,9400:00:00
2000-01-2010,8121.70010,9410,6310,7500:00:00
2000-01-2110,7521.40010,8810,6310,6300:00:00
2000-01-2410,3131.00010,7510,3110,7500:00:00
2000-01-2510,4416.40010,5010,3710,5000:00:00
2000-01-269,8883.20010,379,7510,3700:00:00
2000-01-2710,6324.40010,6310,0610,0600:00:00
2000-01-2810,5631.00010,8810,3710,8800:00:00
2000-01-3110,3718.90010,5010,2510,5000:00:00
2000-02-0110,00164.80010,379,7510,2500:00:00
2000-02-0210,2531.30010,3710,0010,1900:00:00
2000-02-0310,0640.00010,5010,0010,0000:00:00
2000-02-0410,75134.20010,7510,1210,3100:00:00
2000-02-0711,38164.80012,0010,7510,9400:00:00
2000-02-0811,7525.10011,8111,5011,7500:00:00
2000-02-0911,5049.20012,0011,5012,0000:00:00
2000-02-1011,7597.50012,0011,6211,7500:00:00
2000-02-1111,8738.40011,8711,5611,6900:00:00
2000-02-1411,44126.90011,7511,4411,5600:00:00
2000-02-1511,0011.20011,6210,7511,6200:00:00
2000-02-1610,8838.60011,0010,7510,8800:00:00
2000-02-1710,5042.20010,8810,5010,8800:00:00
2000-02-1810,8861.70010,8810,3710,6300:00:00
2000-02-2211,1213.10011,1911,0011,1200:00:00
2000-02-2310,755811,0010,7511,0000:00:00
2000-02-2410,5024.60010,8810,1910,7500:00:00
2000-02-2510,6319.40010,6310,0010,2500:00:00
2000-02-2810,375.20010,6310,1210,6300:00:00
2000-02-2910,3715.00010,3710,0010,2500:00:00
2000-03-0110,3721.10010,5010,1210,2500:00:00
2000-03-0210,3725.30010,379,9410,1200:00:00
2000-03-0310,5016.30010,7510,3710,6300:00:00
2000-03-0610,1233.90010,5010,0010,3700:00:00
2000-03-0710,0028.10010,259,9410,0000:00:00
2000-03-089,7543.60010,009,509,9400:00:00
2000-03-099,3173.40010,009,139,6200:00:00
2000-03-109,0037.9009,388,879,3800:00:00
2000-03-139,0624.1009,509,009,2500:00:00
2000-03-149,0644.2009,138,759,0600:00:00
2000-03-159,2526.5009,389,009,2500:00:00
2000-03-169,2525.4009,389,199,2500:00:00
2000-03-179,5044.5009,509,259,3100:00:00
2000-03-209,6232.30010,009,509,5000:00:00
2000-03-219,75248.2009,949,509,6200:00:00
2000-03-229,50123.9009,759,509,6200:00:00
2000-03-239,3814.4009,509,389,3800:00:00
2000-03-249,1931.6009,509,139,5000:00:00
2000-03-279,81160.20010,259,629,7500:00:00
2000-03-2810,25131.40010,8810,1210,1200:00:00
2000-03-2910,50141.70010,8810,3110,3100:00:00
2000-03-3010,5057.40010,8810,3710,8800:00:00
2000-03-3110,0633.90010,5610,0610,5600:00:00
2000-04-0310,00133.30010,1910,0010,0600:00:00
2000-04-049,69140.50010,069,5010,0600:00:00
2000-04-059,13245.0009,258,569,2500:00:00
2000-04-069,2520.9009,389,139,1900:00:00
2000-04-079,1346.0009,389,009,3100:00:00
2000-04-109,0035.2009,389,009,1900:00:00
2000-04-119,1326.9009,388,949,1300:00:00
2000-04-129,0640.0009,138,759,1300:00:00
2000-04-139,3113.4009,319,199,3100:00:00
2000-04-149,2521.4009,629,259,5000:00:00
2000-04-178,7576.3009,258,319,2500:00:00
2000-04-189,3851.9009,628,758,9400:00:00
2000-04-199,3817.4009,389,139,2500:00:00
2000-04-209,2511.2009,259,009,1300:00:00
2000-04-249,5030.3009,759,259,5000:00:00
2000-04-259,6235.4009,759,509,5000:00:00
2000-04-269,6220.1009,759,509,6900:00:00
2000-04-279,7527.6009,759,449,6900:00:00
Filtrar el histórico: desde / / hasta / /
<< < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> 


Anchura de la Página:

 Imagen de Fondo:

Copyright@2009-2019 - BolsaES.com, todos los derechos reservados.
Foro de Bolsa Cotizaciones Noticias de Bolsa Chat de Bolsa Disclaimer Recursos para Webmasters