|
 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 2024-04-27 | | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | | 2003-07-08 | 15,33 | 253.900 | 15,43 | 15,30 | 15,35 | 00:00:00 | | 2003-07-09 | 15,07 | 91.100 | 15,34 | 15,07 | 15,34 | 00:00:00 | | 2003-07-10 | 15,17 | 374.100 | 15,77 | 15,07 | 15,07 | 00:00:00 | | 2003-07-11 | 15,35 | 215.700 | 15,35 | 15,07 | 15,07 | 00:00:00 | | 2003-07-14 | 15,00 | 77.400 | 15,57 | 15,00 | 15,57 | 00:00:00 | | 2003-07-15 | 14,20 | 234.900 | 15,24 | 14,20 | 15,00 | 00:00:00 | | 2003-07-16 | 14,10 | 201.200 | 14,50 | 14,10 | 14,25 | 00:00:00 | | 2003-07-17 | 14,10 | 122.200 | 14,45 | 14,04 | 14,20 | 00:00:00 | | 2003-07-18 | 14,34 | 72.500 | 14,35 | 14,07 | 14,07 | 00:00:00 | | 2003-07-21 | 14,55 | 135.600 | 14,73 | 14,34 | 14,34 | 00:00:00 | | 2003-07-22 | 14,70 | 83.400 | 14,75 | 14,48 | 14,70 | 00:00:00 | | 2003-07-23 | 15,52 | 365.300 | 15,54 | 14,92 | 14,95 | 00:00:00 | | 2003-07-24 | 16,11 | 531.600 | 16,26 | 15,40 | 15,50 | 00:00:00 | | 2003-07-25 | 16,58 | 508.700 | 16,63 | 15,90 | 15,90 | 00:00:00 | | 2003-07-28 | 17,24 | 640.200 | 17,30 | 16,55 | 16,55 | 00:00:00 | | 2003-07-29 | 16,83 | 297.500 | 17,08 | 16,71 | 16,90 | 00:00:00 | | 2003-07-30 | 16,76 | 191.300 | 16,85 | 16,33 | 16,85 | 00:00:00 | | 2003-07-31 | 16,85 | 238.500 | 17,00 | 16,71 | 16,85 | 00:00:00 | | 2003-08-01 | 16,90 | 224.000 | 17,08 | 16,63 | 16,95 | 00:00:00 | | 2003-08-04 | 16,70 | 196.600 | 16,90 | 15,92 | 15,92 | 00:00:00 | | 2003-08-05 | 16,80 | 140.200 | 16,85 | 16,51 | 16,80 | 00:00:00 | | 2003-08-06 | 16,86 | 267.600 | 16,89 | 16,50 | 16,80 | 00:00:00 | | 2003-08-07 | 17,79 | 354.100 | 17,88 | 16,77 | 17,00 | 00:00:00 | | 2003-08-08 | 17,99 | 404.700 | 18,09 | 17,41 | 17,75 | 00:00:00 | | 2003-08-11 | 18,06 | 350.600 | 18,10 | 17,52 | 18,03 | 00:00:00 | | 2003-08-12 | 17,65 | 187.600 | 18,08 | 17,40 | 18,08 | 00:00:00 | | 2003-08-13 | 17,83 | 250.300 | 17,85 | 17,20 | 17,52 | 00:00:00 | | 2003-08-14 | 17,65 | 139.600 | 17,90 | 17,50 | 17,88 | 00:00:00 | | 2003-08-15 | 17,25 | 103.000 | 17,25 | 17,25 | 17,25 | 00:00:00 | | 2003-08-18 | 17,07 | 217.000 | 17,47 | 17,07 | 17,45 | 00:00:00 | | 2003-08-19 | 17,25 | 746.000 | 17,28 | 17,07 | 17,07 | 00:00:00 | | 2003-08-20 | 17,23 | 629.100 | 17,31 | 17,18 | 17,20 | 00:00:00 | | 2003-08-21 | 16,30 | 677.200 | 17,09 | 16,30 | 16,95 | 00:00:00 | | 2003-08-22 | 15,80 | 1.209.500 | 15,95 | 15,27 | 15,70 | 00:00:00 | | 2003-08-25 | 15,99 | 340.400 | 16,20 | 15,90 | 16,20 | 00:00:00 | | 2003-08-26 | 15,85 | 607.900 | 16,12 | 15,50 | 15,80 | 00:00:00 | | 2003-08-27 | 16,43 | 461.700 | 16,59 | 16,02 | 16,02 | 00:00:00 | | 2003-08-28 | 16,19 | 511.900 | 16,37 | 16,05 | 16,30 | 00:00:00 | | 2003-08-29 | 15,80 | 469.100 | 16,46 | 15,79 | 16,25 | 00:00:00 | | 2003-09-02 | 16,00 | 480.400 | 16,21 | 15,76 | 15,80 | 00:00:00 | | 2003-09-03 | 15,94 | 219.300 | 16,10 | 15,75 | 15,90 | 00:00:00 | | 2003-09-04 | 15,92 | 265.400 | 15,98 | 15,83 | 15,84 | 00:00:00 | | 2003-09-05 | 16,50 | 387.800 | 16,50 | 16,02 | 16,02 | 00:00:00 | | 2003-09-08 | 16,35 | 202.300 | 16,50 | 16,20 | 16,50 | 00:00:00 | | 2003-09-09 | 16,42 | 434.700 | 16,88 | 16,21 | 16,55 | 00:00:00 | | 2003-09-10 | 15,71 | 353.800 | 16,49 | 15,57 | 16,42 | 00:00:00 | | 2003-09-11 | 15,93 | 298.200 | 16,14 | 15,62 | 15,65 | 00:00:00 | | 2003-09-12 | 15,53 | 262.600 | 16,15 | 15,45 | 15,94 | 00:00:00 | | 2003-09-15 | 15,50 | 142.700 | 15,78 | 15,45 | 15,53 | 00:00:00 | | 2003-09-16 | 14,85 | 686.000 | 15,66 | 14,75 | 15,60 | 00:00:00 | | 2003-09-17 | 14,90 | 329.400 | 15,15 | 14,55 | 14,96 | 00:00:00 | | 2003-09-18 | 14,90 | 242.100 | 15,23 | 14,75 | 15,10 | 00:00:00 | | 2003-09-19 | 15,20 | 241.800 | 15,49 | 14,92 | 15,15 | 00:00:00 | | 2003-09-22 | 15,17 | 189.200 | 15,52 | 15,10 | 15,35 | 00:00:00 | | 2003-09-23 | 15,04 | 119.600 | 15,22 | 15,01 | 15,22 | 00:00:00 | | 2003-09-24 | 15,15 | 221.200 | 15,22 | 15,01 | 15,01 | 00:00:00 | | 2003-09-25 | 14,24 | 415.800 | 15,35 | 14,11 | 15,32 | 00:00:00 | | 2003-09-26 | 14,03 | 358.300 | 14,24 | 13,90 | 14,24 | 00:00:00 | | 2003-09-29 | 13,76 | 369.800 | 14,18 | 13,76 | 14,03 | 00:00:00 | | 2003-09-30 | 13,40 | 254.700 | 14,00 | 13,40 | 13,90 | 00:00:00 | | 2003-10-01 | 13,46 | 224.000 | 13,59 | 13,25 | 13,55 | 00:00:00 | | 2003-10-02 | 13,29 | 168.900 | 13,42 | 13,26 | 13,40 | 00:00:00 | | 2003-10-03 | 12,70 | 489.100 | 13,43 | 12,51 | 13,29 | 00:00:00 | | 2003-10-06 | 13,20 | 212.000 | 13,24 | 12,70 | 12,70 | 00:00:00 | | 2003-10-07 | 13,45 | 203.800 | 13,60 | 13,30 | 13,30 | 00:00:00 | | 2003-10-08 | 13,65 | 169.100 | 13,86 | 13,45 | 13,45 | 00:00:00 | | 2003-10-09 | 13,48 | 166.400 | 13,79 | 13,41 | 13,66 | 00:00:00 | | 2003-10-10 | 13,52 | 129.600 | 13,80 | 13,52 | 13,70 | 00:00:00 | | 2003-10-13 | 14,16 | 210.700 | 14,20 | 13,55 | 13,65 | 00:00:00 | | 2003-10-14 | 13,75 | 103.700 | 14,16 | 13,75 | 14,16 | 00:00:00 | | 2003-10-15 | 13,55 | 102.700 | 13,75 | 13,55 | 13,75 | 00:00:00 | | 2003-10-16 | 13,30 | 191.700 | 13,71 | 13,30 | 13,60 | 00:00:00 | | 2003-10-17 | 13,10 | 180.000 | 13,45 | 13,08 | 13,18 | 00:00:00 | | 2003-10-20 | 13,11 | 211.100 | 13,50 | 13,11 | 13,20 | 00:00:00 | | 2003-10-21 | 13,87 | 778.400 | 13,89 | 13,02 | 13,02 | 00:00:00 | | 2003-10-22 | 14,02 | 346.500 | 14,25 | 13,93 | 14,25 | 00:00:00 | | 2003-10-23 | 13,75 | 316.900 | 14,00 | 13,71 | 14,00 | 00:00:00 | | 2003-10-24 | 13,88 | 244.200 | 14,18 | 13,82 | 13,90 | 00:00:00 | | 2003-10-27 | 13,77 | 223.800 | 13,78 | 13,48 | 13,75 | 00:00:00 | | 2003-10-28 | 13,20 | 257.300 | 13,75 | 13,10 | 13,75 | 00:00:00 | | 2003-10-29 | 13,55 | 468.900 | 13,55 | 13,17 | 13,17 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
