|
 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 | | 2004-10-13 | 19,16 | 792.900 | 19,45 | 19,12 | 19,45 | 00:00:00 | | 2004-10-14 | 19,10 | 345.900 | 19,40 | 19,05 | 19,40 | 00:00:00 | | 2004-10-15 | 19,14 | 156.500 | 19,40 | 19,13 | 19,20 | 00:00:00 | | 2004-10-18 | 19,00 | 670.200 | 19,40 | 18,85 | 19,35 | 00:00:00 | | 2004-10-19 | 18,89 | 213.500 | 19,21 | 18,88 | 19,16 | 00:00:00 | | 2004-10-20 | 19,22 | 801.800 | 19,23 | 19,10 | 19,10 | 00:00:00 | | 2004-10-21 | 19,21 | 258.000 | 19,34 | 19,12 | 19,23 | 00:00:00 | | 2004-10-22 | 19,00 | 204.200 | 20,00 | 18,95 | 19,10 | 00:00:00 | | 2004-10-25 | 18,96 | 354.200 | 19,35 | 18,95 | 19,25 | 00:00:00 | | 2004-10-26 | 18,53 | 553.300 | 18,97 | 18,53 | 18,96 | 00:00:00 | | 2004-10-27 | 18,31 | 364.300 | 18,65 | 18,07 | 18,48 | 00:00:00 | | 2004-10-28 | 18,50 | 830.800 | 18,60 | 17,86 | 17,90 | 00:00:00 | | 2004-10-29 | 18,76 | 269.000 | 19,14 | 18,54 | 18,65 | 00:00:00 | | 2004-11-01 | 18,51 | 159.000 | 19,00 | 18,48 | 18,54 | 00:00:00 | | 2004-11-02 | 18,11 | 203.500 | 18,40 | 18,05 | 18,40 | 00:00:00 | | 2004-11-03 | 18,60 | 100.100 | 18,68 | 18,30 | 18,30 | 00:00:00 | | 2004-11-04 | 18,82 | 215.600 | 19,06 | 18,67 | 19,00 | 00:00:00 | | 2004-11-05 | 19,06 | 193.100 | 19,20 | 18,65 | 18,70 | 00:00:00 | | 2004-11-08 | 19,01 | 278.100 | 19,14 | 18,85 | 18,90 | 00:00:00 | | 2004-11-09 | 18,94 | 411.700 | 19,21 | 18,80 | 19,01 | 00:00:00 | | 2004-11-10 | 18,67 | 126.800 | 18,85 | 18,36 | 18,77 | 00:00:00 | | 2004-11-11 | 18,93 | 129.800 | 19,17 | 18,75 | 18,75 | 00:00:00 | | 2004-11-12 | 19,39 | 228.500 | 19,43 | 18,56 | 19,00 | 00:00:00 | | 2004-11-15 | 18,97 | 151.900 | 19,39 | 18,92 | 19,39 | 00:00:00 | | 2004-11-16 | 18,85 | 246.300 | 19,10 | 18,78 | 19,05 | 00:00:00 | | 2004-11-17 | 18,24 | 302.400 | 18,98 | 18,11 | 18,95 | 00:00:00 | | 2004-11-18 | 18,01 | 527.800 | 18,39 | 17,75 | 18,21 | 00:00:00 | | 2004-11-19 | 18,01 | 537.600 | 18,45 | 17,99 | 18,20 | 00:00:00 | | 2004-11-22 | 18,42 | 404.200 | 18,73 | 18,15 | 18,20 | 00:00:00 | | 2004-11-23 | 18,52 | 201.900 | 18,70 | 18,28 | 18,65 | 00:00:00 | | 2004-11-24 | 18,59 | 321.100 | 18,72 | 18,50 | 18,72 | 00:00:00 | | 2004-11-26 | 19,43 | 172.400 | 19,55 | 18,83 | 18,95 | 00:00:00 | | 2004-11-29 | 19,60 | 980.400 | 19,61 | 19,18 | 19,43 | 00:00:00 | | 2004-11-30 | 19,45 | 328.700 | 19,89 | 19,21 | 19,85 | 00:00:00 | | 2004-12-01 | 19,34 | 683.000 | 19,83 | 19,30 | 19,50 | 00:00:00 | | 2004-12-02 | 18,40 | 529.200 | 19,59 | 18,18 | 19,55 | 00:00:00 | | 2004-12-03 | 18,47 | 289.900 | 18,80 | 18,25 | 18,42 | 00:00:00 | | 2004-12-06 | 17,85 | 526.700 | 18,40 | 17,85 | 18,40 | 00:00:00 | | 2004-12-07 | 17,68 | 297.900 | 17,95 | 17,62 | 17,90 | 00:00:00 | | 2004-12-08 | 16,96 | 699.700 | 17,35 | 16,74 | 17,30 | 00:00:00 | | 2004-12-09 | 16,68 | 611.600 | 17,06 | 16,51 | 16,76 | 00:00:00 | | 2004-12-10 | 16,94 | 205.100 | 17,15 | 16,51 | 16,60 | 00:00:00 | | 2004-12-13 | 17,50 | 373.100 | 18,06 | 17,10 | 18,06 | 00:00:00 | | 2004-12-14 | 17,13 | 247.800 | 17,46 | 16,86 | 17,45 | 00:00:00 | | 2004-12-15 | 17,60 | 288.200 | 17,72 | 17,22 | 17,25 | 00:00:00 | | 2004-12-16 | 17,21 | 257.500 | 17,80 | 17,21 | 17,80 | 00:00:00 | | 2004-12-17 | 17,01 | 100.700 | 17,32 | 17,01 | 17,26 | 00:00:00 | | 2004-12-20 | 17,32 | 417.500 | 17,65 | 17,15 | 17,15 | 00:00:00 | | 2004-12-21 | 17,55 | 221.600 | 17,60 | 17,30 | 17,30 | 00:00:00 | | 2004-12-22 | 17,35 | 131.500 | 17,55 | 17,12 | 17,40 | 00:00:00 | | 2004-12-23 | 17,72 | 824.300 | 17,87 | 17,34 | 17,34 | 00:00:00 | | 2004-12-27 | 17,72 | 140.900 | 17,85 | 17,60 | 17,65 | 00:00:00 | | 2004-12-28 | 17,50 | 139.800 | 17,81 | 17,40 | 17,49 | 00:00:00 | | 2004-12-29 | 17,46 | 226.600 | 17,51 | 17,10 | 17,50 | 00:00:00 | | 2004-12-30 | 17,25 | 110.600 | 17,71 | 17,21 | 17,21 | 00:00:00 | | 2004-12-31 | 17,18 | 168.100 | 17,60 | 17,11 | 17,26 | 00:00:00 | | 2005-01-03 | 16,25 | 515.000 | 17,11 | 16,22 | 17,11 | 00:00:00 | | 2005-01-04 | 16,03 | 567.000 | 18,09 | 16,01 | 18,09 | 00:00:00 | | 2005-01-05 | 16,03 | 402.300 | 16,75 | 16,03 | 16,75 | 00:00:00 | | 2005-01-06 | 15,80 | 864.300 | 16,75 | 15,78 | 16,75 | 00:00:00 | | 2005-01-07 | 15,80 | 379.400 | 16,75 | 15,73 | 16,75 | 00:00:00 | | 2005-01-10 | 15,94 | 543.500 | 16,50 | 15,87 | 16,50 | 00:00:00 | | 2005-01-11 | 16,51 | 554.700 | 16,69 | 16,00 | 16,00 | 00:00:00 | | 2005-01-12 | 16,35 | 207.000 | 16,81 | 16,25 | 16,60 | 00:00:00 | | 2005-01-13 | 16,29 | 330.200 | 16,45 | 16,13 | 16,45 | 00:00:00 | | 2005-01-14 | 16,41 | 265.600 | 16,41 | 15,80 | 15,80 | 00:00:00 | | 2005-01-18 | 16,84 | 299.100 | 16,98 | 16,32 | 16,60 | 00:00:00 | | 2005-01-19 | 16,91 | 231.000 | 17,09 | 16,84 | 16,99 | 00:00:00 | | 2005-01-20 | 17,03 | 301.400 | 17,10 | 16,34 | 16,50 | 00:00:00 | | 2005-01-21 | 17,39 | 277.500 | 17,49 | 17,07 | 17,07 | 00:00:00 | | 2005-01-24 | 17,20 | 305.800 | 17,70 | 17,19 | 17,51 | 00:00:00 | | 2005-01-25 | 16,65 | 313.800 | 17,15 | 16,65 | 17,15 | 00:00:00 | | 2005-01-26 | 16,82 | 141.300 | 16,94 | 16,70 | 16,75 | 00:00:00 | | 2005-01-27 | 16,78 | 110.000 | 16,82 | 16,63 | 16,82 | 00:00:00 | | 2005-01-28 | 16,76 | 109.100 | 16,95 | 16,75 | 16,76 | 00:00:00 | | 2005-01-31 | 16,16 | 461.500 | 16,70 | 16,11 | 16,70 | 00:00:00 | | 2005-02-01 | 16,45 | 466.700 | 16,50 | 16,05 | 16,25 | 00:00:00 | | 2005-02-02 | 16,31 | 436.000 | 16,60 | 16,24 | 16,50 | 00:00:00 | | 2005-02-03 | 16,12 | 166.100 | 16,25 | 16,07 | 16,10 | 00:00:00 | | 2005-02-04 | 16,20 | 177.800 | 16,25 | 16,09 | 16,12 | 00:00:00 | | 2005-02-07 | 15,90 | 164.100 | 16,36 | 15,90 | 16,30 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
