|
 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 2024-04-19 | | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | | 2003-10-29 | 13,55 | 468.900 | 13,55 | 13,17 | 13,17 | 00:00:00 | | 2003-10-30 | 13,30 | 250.500 | 13,61 | 13,21 | 13,50 | 00:00:00 | | 2003-10-31 | 13,44 | 254.000 | 13,55 | 13,20 | 13,25 | 00:00:00 | | 2003-11-03 | 13,15 | 185.500 | 13,55 | 13,04 | 13,55 | 00:00:00 | | 2003-11-04 | 13,53 | 231.400 | 13,94 | 13,15 | 13,15 | 00:00:00 | | 2003-11-05 | 13,50 | 353.100 | 13,62 | 13,39 | 13,45 | 00:00:00 | | 2003-11-06 | 13,25 | 148.300 | 13,45 | 13,11 | 13,45 | 00:00:00 | | 2003-11-07 | 13,77 | 237.300 | 13,92 | 13,12 | 13,15 | 00:00:00 | | 2003-11-10 | 14,18 | 372.000 | 14,29 | 13,60 | 13,60 | 00:00:00 | | 2003-11-11 | 14,05 | 183.700 | 14,30 | 14,00 | 14,30 | 00:00:00 | | 2003-11-12 | 15,02 | 583.900 | 15,24 | 14,33 | 14,40 | 00:00:00 | | 2003-11-13 | 15,07 | 341.700 | 15,29 | 14,96 | 15,23 | 00:00:00 | | 2003-11-14 | 15,30 | 261.900 | 15,45 | 15,15 | 15,16 | 00:00:00 | | 2003-11-17 | 14,98 | 311.700 | 15,44 | 14,94 | 15,44 | 00:00:00 | | 2003-11-18 | 15,80 | 291.600 | 15,89 | 15,11 | 15,15 | 00:00:00 | | 2003-11-19 | 15,80 | 232.600 | 15,80 | 15,40 | 15,80 | 00:00:00 | | 2003-11-20 | 15,80 | 372.300 | 16,06 | 15,77 | 15,95 | 00:00:00 | | 2003-11-21 | 16,25 | 296.400 | 16,25 | 15,80 | 15,95 | 00:00:00 | | 2003-11-24 | 16,00 | 208.900 | 16,05 | 15,75 | 16,05 | 00:00:00 | | 2003-11-25 | 16,34 | 227.300 | 16,48 | 16,10 | 16,10 | 00:00:00 | | 2003-11-26 | 16,81 | 337.800 | 17,03 | 16,40 | 16,40 | 00:00:00 | | 2003-11-28 | 17,15 | 120.100 | 17,30 | 17,00 | 17,00 | 00:00:00 | | 2003-12-01 | 17,93 | 408.700 | 17,93 | 17,30 | 17,55 | 00:00:00 | | 2003-12-02 | 18,34 | 481.400 | 18,51 | 17,80 | 17,93 | 00:00:00 | | 2003-12-03 | 18,18 | 328.200 | 18,52 | 18,05 | 18,45 | 00:00:00 | | 2003-12-04 | 17,39 | 322.600 | 17,99 | 17,35 | 17,95 | 00:00:00 | | 2003-12-05 | 18,07 | 254.300 | 18,07 | 17,16 | 17,20 | 00:00:00 | | 2003-12-08 | 18,25 | 295.600 | 18,50 | 17,91 | 18,50 | 00:00:00 | | 2003-12-09 | 17,52 | 348.400 | 18,56 | 17,51 | 18,40 | 00:00:00 | | 2003-12-10 | 16,95 | 352.100 | 17,79 | 16,94 | 17,65 | 00:00:00 | | 2003-12-11 | 17,13 | 335.400 | 17,25 | 16,66 | 16,66 | 00:00:00 | | 2003-12-12 | 17,60 | 211.100 | 17,88 | 17,22 | 17,30 | 00:00:00 | | 2003-12-15 | 17,50 | 314.700 | 17,84 | 16,85 | 16,90 | 00:00:00 | | 2003-12-16 | 17,40 | 119.400 | 17,70 | 17,27 | 17,70 | 00:00:00 | | 2003-12-17 | 17,34 | 273.400 | 17,47 | 17,16 | 17,25 | 00:00:00 | | 2003-12-18 | 18,09 | 254.400 | 18,09 | 17,15 | 17,44 | 00:00:00 | | 2003-12-19 | 17,90 | 181.400 | 18,09 | 17,81 | 18,09 | 00:00:00 | | 2003-12-22 | 17,55 | 145.200 | 17,79 | 17,54 | 17,65 | 00:00:00 | | 2003-12-23 | 17,59 | 108.700 | 17,59 | 17,21 | 17,35 | 00:00:00 | | 2003-12-24 | 17,80 | 70.300 | 17,99 | 17,53 | 17,60 | 00:00:00 | | 2003-12-26 | 17,85 | 93.700 | 17,99 | 17,65 | 17,65 | 00:00:00 | | 2003-12-29 | 20,93 | 712.200 | 21,14 | 18,40 | 18,40 | 00:00:00 | | 2003-12-30 | 21,51 | 1.035.200 | 21,63 | 20,14 | 20,93 | 00:00:00 | | 2003-12-31 | 20,90 | 469.400 | 21,54 | 20,81 | 21,52 | 00:00:00 | | 2004-01-02 | 21,10 | 242.800 | 21,20 | 20,55 | 20,93 | 00:00:00 | | 2004-01-05 | 23,48 | 787.300 | 23,50 | 21,70 | 21,70 | 00:00:00 | | 2004-01-06 | 22,60 | 728.500 | 23,50 | 22,60 | 23,30 | 00:00:00 | | 2004-01-07 | 21,66 | 803.300 | 22,65 | 21,65 | 22,65 | 00:00:00 | | 2004-01-08 | 21,95 | 295.900 | 22,47 | 21,70 | 21,70 | 00:00:00 | | 2004-01-09 | 22,90 | 418.300 | 23,57 | 22,05 | 22,25 | 00:00:00 | | 2004-01-12 | 23,48 | 795.400 | 23,48 | 23,02 | 23,25 | 00:00:00 | | 2004-01-13 | 22,61 | 341.300 | 23,48 | 22,52 | 23,48 | 00:00:00 | | 2004-01-14 | 20,66 | 577.300 | 22,13 | 20,66 | 22,13 | 00:00:00 | | 2004-01-15 | 19,35 | 1.054.200 | 20,03 | 18,75 | 18,75 | 00:00:00 | | 2004-01-16 | 20,85 | 720.900 | 21,20 | 19,52 | 19,52 | 00:00:00 | | 2004-01-20 | 22,50 | 643.200 | 22,76 | 21,40 | 21,40 | 00:00:00 | | 2004-01-21 | 22,15 | 297.200 | 22,50 | 21,51 | 22,50 | 00:00:00 | | 2004-01-22 | 21,57 | 320.500 | 22,35 | 21,57 | 22,16 | 00:00:00 | | 2004-01-23 | 21,41 | 217.200 | 21,93 | 21,40 | 21,60 | 00:00:00 | | 2004-01-26 | 20,79 | 340.800 | 21,68 | 20,74 | 21,65 | 00:00:00 | | 2004-01-27 | 20,59 | 830.400 | 21,25 | 20,56 | 20,60 | 00:00:00 | | 2004-01-28 | 20,15 | 427.200 | 21,04 | 20,15 | 20,83 | 00:00:00 | | 2004-01-29 | 19,90 | 549.700 | 20,50 | 19,21 | 19,60 | 00:00:00 | | 2004-01-30 | 20,20 | 257.400 | 20,75 | 19,80 | 19,85 | 00:00:00 | | 2004-02-02 | 20,14 | 370.900 | 20,31 | 19,70 | 20,20 | 00:00:00 | | 2004-02-03 | 20,10 | 253.300 | 20,51 | 20,10 | 20,30 | 00:00:00 | | 2004-02-04 | 20,19 | 280.300 | 20,25 | 20,01 | 20,22 | 00:00:00 | | 2004-02-05 | 19,99 | 183.300 | 20,40 | 19,85 | 20,19 | 00:00:00 | | 2004-02-06 | 21,28 | 436.200 | 21,28 | 20,20 | 20,20 | 00:00:00 | | 2004-02-09 | 22,40 | 316.500 | 22,45 | 21,75 | 21,75 | 00:00:00 | | 2004-02-10 | 22,41 | 308.600 | 22,67 | 22,11 | 22,65 | 00:00:00 | | 2004-02-11 | 22,93 | 304.500 | 23,18 | 22,41 | 22,41 | 00:00:00 | | 2004-02-12 | 22,35 | 650.500 | 23,14 | 22,35 | 23,00 | 00:00:00 | | 2004-02-13 | 22,30 | 374.800 | 22,59 | 21,51 | 22,55 | 00:00:00 | | 2004-02-17 | 23,50 | 634.600 | 23,69 | 22,40 | 22,50 | 00:00:00 | | 2004-02-18 | 22,40 | 472.900 | 23,80 | 22,18 | 23,60 | 00:00:00 | | 2004-02-19 | 22,20 | 225.300 | 22,60 | 22,10 | 22,37 | 00:00:00 | | 2004-02-20 | 21,10 | 379.600 | 22,21 | 20,84 | 22,21 | 00:00:00 | | 2004-02-23 | 20,80 | 299.400 | 21,55 | 20,67 | 21,55 | 00:00:00 | | 2004-02-24 | 21,45 | 313.200 | 21,58 | 20,94 | 21,15 | 00:00:00 | | 2004-02-25 | 20,80 | 217.300 | 21,50 | 20,60 | 21,27 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
