|
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 2024-04-26 | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | 2004-02-25 | 20,80 | 217.300 | 21,50 | 20,60 | 21,27 | 00:00:00 | 2004-02-26 | 21,50 | 462.700 | 21,69 | 20,21 | 20,65 | 00:00:00 | 2004-02-27 | 21,83 | 202.300 | 21,84 | 21,15 | 21,15 | 00:00:00 | 2004-03-01 | 22,60 | 356.100 | 22,85 | 22,08 | 22,08 | 00:00:00 | 2004-03-02 | 21,99 | 397.400 | 22,59 | 21,74 | 22,40 | 00:00:00 | 2004-03-03 | 21,70 | 320.800 | 21,99 | 21,34 | 21,99 | 00:00:00 | 2004-03-04 | 22,16 | 206.800 | 22,30 | 21,41 | 21,64 | 00:00:00 | 2004-03-05 | 22,85 | 276.300 | 22,99 | 22,51 | 22,55 | 00:00:00 | 2004-03-08 | 23,45 | 524.500 | 23,83 | 22,80 | 22,85 | 00:00:00 | 2004-03-09 | 24,22 | 802.000 | 24,53 | 23,57 | 23,60 | 00:00:00 | 2004-03-10 | 21,84 | 2.226.100 | 24,25 | 21,83 | 24,25 | 00:00:00 | 2004-03-11 | 21,50 | 1.623.800 | 21,86 | 21,10 | 21,86 | 00:00:00 | 2004-03-12 | 21,58 | 730.500 | 21,65 | 21,17 | 21,65 | 00:00:00 | 2004-03-15 | 21,40 | 312.200 | 21,73 | 21,27 | 21,70 | 00:00:00 | 2004-03-16 | 21,40 | 541.800 | 21,80 | 21,35 | 21,70 | 00:00:00 | 2004-03-17 | 21,65 | 352.600 | 21,73 | 21,25 | 21,41 | 00:00:00 | 2004-03-18 | 22,70 | 857.700 | 22,77 | 21,90 | 21,90 | 00:00:00 | 2004-03-19 | 22,36 | 751.900 | 22,70 | 21,97 | 22,70 | 00:00:00 | 2004-03-22 | 22,25 | 798.400 | 23,00 | 22,10 | 23,00 | 00:00:00 | 2004-03-23 | 22,08 | 801.000 | 22,24 | 21,91 | 22,24 | 00:00:00 | 2004-03-24 | 21,00 | 515.100 | 22,08 | 21,00 | 22,08 | 00:00:00 | 2004-03-25 | 21,62 | 510.400 | 21,86 | 20,82 | 21,49 | 00:00:00 | 2004-03-26 | 21,85 | 597.700 | 22,25 | 21,80 | 21,80 | 00:00:00 | 2004-03-29 | 21,75 | 443.400 | 22,00 | 21,69 | 21,85 | 00:00:00 | 2004-03-30 | 22,05 | 325.100 | 22,48 | 21,78 | 21,85 | 00:00:00 | 2004-03-31 | 22,56 | 1.332.800 | 23,00 | 22,43 | 23,00 | 00:00:00 | 2004-04-01 | 22,76 | 673.400 | 23,18 | 22,75 | 22,85 | 00:00:00 | 2004-04-02 | 22,54 | 1.249.200 | 22,84 | 22,45 | 22,45 | 00:00:00 | 2004-04-05 | 21,48 | 544.500 | 22,48 | 21,41 | 22,48 | 00:00:00 | 2004-04-06 | 21,45 | 571.100 | 21,65 | 21,40 | 21,40 | 00:00:00 | 2004-04-07 | 21,55 | 387.800 | 21,64 | 21,37 | 21,40 | 00:00:00 | 2004-04-08 | 21,08 | 306.100 | 21,45 | 21,00 | 21,45 | 00:00:00 | 2004-04-12 | 21,35 | 276.100 | 21,57 | 20,76 | 21,10 | 00:00:00 | 2004-04-13 | 19,25 | 830.900 | 21,31 | 19,25 | 20,28 | 00:00:00 | 2004-04-14 | 18,65 | 1.125.300 | 19,17 | 18,10 | 18,20 | 00:00:00 | 2004-04-15 | 19,02 | 487.300 | 19,55 | 18,85 | 18,85 | 00:00:00 | 2004-04-16 | 19,51 | 377.800 | 19,69 | 19,07 | 19,07 | 00:00:00 | 2004-04-19 | 19,25 | 444.800 | 19,84 | 18,65 | 19,65 | 00:00:00 | 2004-04-20 | 18,03 | 646.600 | 18,75 | 18,00 | 18,25 | 00:00:00 | 2004-04-21 | 17,75 | 1.108.900 | 17,96 | 17,51 | 17,55 | 00:00:00 | 2004-04-22 | 17,85 | 375.900 | 18,15 | 17,75 | 17,83 | 00:00:00 | 2004-04-23 | 17,87 | 252.300 | 17,95 | 17,72 | 17,85 | 00:00:00 | 2004-04-26 | 17,91 | 231.500 | 18,28 | 17,77 | 17,92 | 00:00:00 | 2004-04-27 | 17,43 | 312.700 | 18,15 | 17,42 | 18,15 | 00:00:00 | 2004-04-28 | 16,11 | 677.700 | 17,35 | 16,07 | 17,35 | 00:00:00 | 2004-04-29 | 15,99 | 643.700 | 16,55 | 15,56 | 15,98 | 00:00:00 | 2004-04-30 | 16,36 | 587.300 | 16,85 | 16,20 | 16,20 | 00:00:00 | 2004-05-03 | 15,98 | 394.600 | 16,49 | 15,90 | 16,36 | 00:00:00 | 2004-05-04 | 17,12 | 659.400 | 17,20 | 16,20 | 16,20 | 00:00:00 | 2004-05-05 | 16,87 | 423.900 | 17,45 | 16,70 | 17,45 | 00:00:00 | 2004-05-06 | 16,02 | 464.500 | 16,51 | 15,90 | 16,50 | 00:00:00 | 2004-05-07 | 15,30 | 413.700 | 16,11 | 15,26 | 16,02 | 00:00:00 | 2004-05-10 | 15,37 | 900.100 | 15,52 | 15,08 | 15,30 | 00:00:00 | 2004-05-11 | 15,81 | 557.500 | 15,81 | 15,17 | 15,45 | 00:00:00 | 2004-05-12 | 15,81 | 295.900 | 16,40 | 15,50 | 16,40 | 00:00:00 | 2004-05-13 | 15,60 | 247.600 | 15,98 | 15,37 | 15,80 | 00:00:00 | 2004-05-14 | 15,95 | 289.200 | 16,10 | 15,51 | 15,76 | 00:00:00 | 2004-05-17 | 15,80 | 300.100 | 16,69 | 15,80 | 16,60 | 00:00:00 | 2004-05-18 | 16,45 | 233.200 | 16,45 | 15,81 | 16,00 | 00:00:00 | 2004-05-19 | 17,10 | 486.600 | 17,20 | 16,45 | 16,45 | 00:00:00 | 2004-05-20 | 17,02 | 311.500 | 17,16 | 16,75 | 17,00 | 00:00:00 | 2004-05-21 | 17,53 | 338.600 | 17,76 | 17,44 | 17,60 | 00:00:00 | 2004-05-24 | 17,75 | 366.000 | 18,50 | 17,55 | 18,50 | 00:00:00 | 2004-05-25 | 18,36 | 283.000 | 18,50 | 17,86 | 17,95 | 00:00:00 | 2004-05-26 | 18,36 | 221.900 | 18,55 | 18,04 | 18,50 | 00:00:00 | 2004-05-27 | 18,65 | 198.900 | 19,04 | 18,65 | 18,88 | 00:00:00 | 2004-05-28 | 18,45 | 113.200 | 18,65 | 18,42 | 18,65 | 00:00:00 | 2004-06-01 | 18,44 | 125.500 | 18,93 | 18,35 | 18,70 | 00:00:00 | 2004-06-02 | 17,65 | 480.400 | 18,44 | 17,50 | 18,44 | 00:00:00 | 2004-06-03 | 17,20 | 225.200 | 17,68 | 17,11 | 17,68 | 00:00:00 | 2004-06-04 | 17,60 | 254.500 | 17,80 | 17,32 | 17,32 | 00:00:00 | 2004-06-07 | 17,95 | 437.400 | 18,00 | 17,71 | 17,80 | 00:00:00 | 2004-06-08 | 17,80 | 259.200 | 17,92 | 17,51 | 17,92 | 00:00:00 | 2004-06-09 | 16,51 | 418.500 | 17,50 | 16,50 | 17,50 | 00:00:00 | 2004-06-10 | 16,79 | 210.600 | 16,93 | 16,65 | 16,85 | 00:00:00 | 2004-06-14 | 16,25 | 303.200 | 16,70 | 16,05 | 16,70 | 00:00:00 | 2004-06-15 | 16,55 | 456.200 | 16,75 | 16,37 | 16,45 | 00:00:00 | 2004-06-16 | 16,49 | 295.900 | 16,50 | 16,22 | 16,50 | 00:00:00 | 2004-06-17 | 16,66 | 738.400 | 16,98 | 16,25 | 16,55 | 00:00:00 | 2004-06-18 | 17,30 | 186.000 | 17,51 | 16,96 | 16,96 | 00:00:00 | 2004-06-21 | 16,94 | 125.100 | 17,65 | 16,80 | 17,65 | 00:00:00 | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|