|
 Global X Silver M - [Ticker: SIL] |     | | Última Transacción | 23,560 | Hora de Cotización | 2018-12-04 - 00:00:00 | | Variación | +0,140 (+1,010%) | Rango 52 Semanas | [0,000 - 0,000] | | Máximo | 23,950 | Mínimo | 23,440 | | Volumen | 67.818 | Volumen Medio (3m) | 0 | | Demanda / Oferta | 32,110 x 100 - 32,180 x 500 | Yield | | | Cierre Anterior | 23,420 | PER | 0,00% | | Apertura | 23,840 | EPS | 0,00 | | Fecha Ex-Dividendo | | Fecha Dividendo | | | Capitalización Bursátil | 0 | Objetivo Estimado 1 Año | 0,000 | | 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 2024-04-25 | | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | | 2003-03-13 | 13,85 | 133.000 | 14,00 | 13,32 | 13,70 | 00:00:00 | | 2003-03-14 | 14,30 | 141.000 | 14,38 | 13,76 | 14,10 | 00:00:00 | | 2003-03-17 | 13,83 | 97.000 | 14,55 | 13,76 | 14,55 | 00:00:00 | | 2003-03-18 | 13,90 | 150.000 | 14,09 | 13,84 | 13,84 | 00:00:00 | | 2003-03-19 | 13,95 | 84.700 | 14,04 | 13,81 | 14,00 | 00:00:00 | | 2003-03-20 | 13,61 | 82.700 | 14,08 | 13,60 | 13,95 | 00:00:00 | | 2003-03-21 | 13,15 | 135.500 | 13,70 | 13,15 | 13,61 | 00:00:00 | | 2003-03-24 | 13,07 | 90.900 | 13,60 | 13,07 | 13,12 | 00:00:00 | | 2003-03-25 | 12,90 | 114.700 | 13,34 | 12,90 | 13,07 | 00:00:00 | | 2003-03-26 | 13,17 | 54.600 | 13,20 | 13,00 | 13,00 | 00:00:00 | | 2003-03-27 | 12,90 | 67.400 | 13,18 | 12,90 | 13,18 | 00:00:00 | | 2003-03-28 | 13,45 | 227.600 | 13,48 | 12,98 | 13,05 | 00:00:00 | | 2003-03-31 | 13,40 | 89.700 | 13,57 | 13,34 | 13,50 | 00:00:00 | | 2003-04-01 | 12,92 | 131.800 | 13,20 | 12,85 | 13,16 | 00:00:00 | | 2003-04-02 | 12,40 | 192.400 | 12,75 | 12,40 | 12,75 | 00:00:00 | | 2003-04-03 | 12,37 | 157.500 | 12,52 | 12,33 | 12,35 | 00:00:00 | | 2003-04-04 | 12,35 | 105.000 | 13,25 | 12,32 | 12,37 | 00:00:00 | | 2003-04-07 | 12,75 | 405.900 | 12,80 | 12,17 | 12,30 | 00:00:00 | | 2003-04-08 | 12,70 | 163.000 | 12,84 | 12,70 | 12,70 | 00:00:00 | | 2003-04-09 | 13,14 | 162.800 | 13,30 | 12,61 | 12,70 | 00:00:00 | | 2003-04-10 | 13,20 | 155.800 | 13,24 | 13,00 | 13,13 | 00:00:00 | | 2003-04-11 | 13,30 | 100.000 | 13,47 | 13,13 | 13,15 | 00:00:00 | | 2003-04-14 | 13,40 | 113.800 | 13,40 | 13,15 | 13,35 | 00:00:00 | | 2003-04-15 | 13,74 | 115.500 | 13,74 | 13,45 | 13,45 | 00:00:00 | | 2003-04-16 | 13,82 | 93.900 | 13,90 | 13,52 | 13,68 | 00:00:00 | | 2003-04-17 | 13,96 | 128.000 | 14,02 | 13,75 | 13,75 | 00:00:00 | | 2003-04-21 | 13,75 | 160.000 | 13,98 | 13,65 | 13,91 | 00:00:00 | | 2003-04-22 | 13,70 | 94.800 | 13,85 | 13,53 | 13,83 | 00:00:00 | | 2003-04-23 | 13,70 | 78.900 | 13,85 | 13,60 | 13,65 | 00:00:00 | | 2003-04-24 | 13,03 | 120.300 | 13,73 | 13,01 | 13,73 | 00:00:00 | | 2003-04-25 | 13,00 | 105.200 | 13,24 | 13,00 | 13,11 | 00:00:00 | | 2003-04-28 | 12,98 | 121.100 | 13,20 | 12,63 | 13,20 | 00:00:00 | | 2003-04-29 | 12,86 | 198.500 | 13,10 | 12,77 | 13,10 | 00:00:00 | | 2003-04-30 | 13,05 | 215.000 | 13,23 | 13,01 | 13,01 | 00:00:00 | | 2003-05-01 | 13,63 | 132.100 | 13,73 | 13,07 | 13,07 | 00:00:00 | | 2003-05-02 | 13,62 | 126.900 | 13,79 | 13,49 | 13,65 | 00:00:00 | | 2003-05-05 | 14,15 | 157.700 | 14,15 | 13,62 | 13,62 | 00:00:00 | | 2003-05-06 | 14,18 | 154.400 | 14,18 | 13,80 | 14,15 | 00:00:00 | | 2003-05-07 | 14,10 | 88.300 | 14,18 | 13,95 | 14,18 | 00:00:00 | | 2003-05-08 | 14,31 | 130.400 | 14,61 | 14,10 | 14,10 | 00:00:00 | | 2003-05-09 | 14,40 | 80.500 | 14,69 | 14,14 | 14,20 | 00:00:00 | | 2003-05-12 | 14,60 | 97.500 | 14,70 | 14,47 | 14,47 | 00:00:00 | | 2003-05-13 | 14,35 | 74.900 | 14,69 | 14,35 | 14,64 | 00:00:00 | | 2003-05-14 | 14,56 | 76.500 | 14,56 | 14,30 | 14,30 | 00:00:00 | | 2003-05-15 | 14,50 | 52.300 | 14,59 | 14,41 | 14,56 | 00:00:00 | | 2003-05-16 | 14,72 | 86.600 | 14,72 | 14,45 | 14,65 | 00:00:00 | | 2003-05-19 | 14,98 | 91.400 | 15,00 | 14,72 | 14,75 | 00:00:00 | | 2003-05-20 | 15,10 | 151.500 | 15,10 | 14,90 | 14,98 | 00:00:00 | | 2003-05-21 | 15,03 | 120.800 | 15,13 | 15,02 | 15,10 | 00:00:00 | | 2003-05-22 | 14,62 | 233.700 | 15,40 | 14,55 | 15,40 | 00:00:00 | | 2003-05-23 | 14,60 | 97.800 | 14,82 | 14,60 | 14,65 | 00:00:00 | | 2003-05-27 | 14,55 | 133.400 | 14,86 | 14,39 | 14,70 | 00:00:00 | | 2003-05-28 | 14,45 | 183.300 | 14,55 | 14,30 | 14,50 | 00:00:00 | | 2003-05-29 | 14,54 | 132.900 | 14,60 | 14,43 | 14,48 | 00:00:00 | | 2003-05-30 | 14,80 | 99.700 | 14,80 | 14,38 | 14,60 | 00:00:00 | | 2003-06-02 | 15,08 | 81.400 | 15,08 | 14,65 | 14,65 | 00:00:00 | | 2003-06-03 | 15,00 | 68.600 | 15,22 | 14,77 | 15,22 | 00:00:00 | | 2003-06-04 | 15,12 | 126.600 | 15,29 | 15,05 | 15,07 | 00:00:00 | | 2003-06-05 | 15,35 | 154.300 | 15,35 | 15,15 | 15,15 | 00:00:00 | | 2003-06-06 | 15,29 | 78.500 | 15,39 | 15,15 | 15,25 | 00:00:00 | | 2003-06-09 | 14,87 | 75.300 | 15,25 | 14,87 | 15,10 | 00:00:00 | | 2003-06-10 | 15,05 | 102.000 | 15,09 | 14,75 | 14,87 | 00:00:00 | | 2003-06-11 | 15,30 | 135.200 | 15,49 | 15,02 | 15,06 | 00:00:00 | | 2003-06-12 | 15,19 | 86.100 | 15,38 | 15,15 | 15,25 | 00:00:00 | | 2003-06-13 | 15,16 | 102.700 | 15,40 | 15,15 | 15,17 | 00:00:00 | | 2003-06-16 | 15,38 | 75.300 | 15,38 | 15,13 | 15,13 | 00:00:00 | | 2003-06-17 | 15,30 | 269.600 | 15,38 | 15,25 | 15,38 | 00:00:00 | | 2003-06-18 | 14,86 | 195.400 | 15,38 | 14,86 | 15,30 | 00:00:00 | | 2003-06-19 | 15,06 | 155.800 | 15,16 | 14,82 | 14,82 | 00:00:00 | | 2003-06-20 | 15,00 | 201.900 | 15,14 | 14,95 | 15,12 | 00:00:00 | | 2003-06-23 | 14,51 | 169.300 | 14,98 | 14,44 | 14,98 | 00:00:00 | | 2003-06-24 | 14,50 | 204.300 | 14,68 | 14,47 | 14,50 | 00:00:00 | | 2003-06-25 | 14,45 | 104.600 | 14,62 | 14,45 | 14,57 | 00:00:00 | | 2003-06-26 | 14,50 | 111.500 | 14,55 | 14,41 | 14,45 | 00:00:00 | | 2003-06-27 | 14,53 | 52.600 | 14,75 | 14,47 | 14,50 | 00:00:00 | | 2003-06-30 | 14,75 | 82.300 | 14,75 | 14,50 | 14,50 | 00:00:00 | | 2003-07-01 | 14,70 | 193.700 | 14,85 | 14,50 | 14,85 | 00:00:00 | | 2003-07-02 | 15,01 | 275.200 | 15,09 | 14,85 | 14,94 | 00:00:00 | | 2003-07-03 | 14,96 | 76.200 | 15,05 | 14,88 | 14,88 | 00:00:00 | | 2003-07-07 | 15,35 | 101.600 | 15,37 | 15,04 | 15,07 | 00:00:00 | | 2003-07-08 | 15,33 | 253.900 | 15,43 | 15,30 | 15,35 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
