|
 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 2024-04-18 | | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | | 2000-04-27 | 9,75 | 27.600 | 9,75 | 9,44 | 9,69 | 00:00:00 | | 2000-04-28 | 9,75 | 49.800 | 9,75 | 9,00 | 9,50 | 00:00:00 | | 2000-05-01 | 9,75 | 36.200 | 9,88 | 9,50 | 9,75 | 00:00:00 | | 2000-05-02 | 11,94 | 134.600 | 11,94 | 9,75 | 9,81 | 00:00:00 | | 2000-05-03 | 10,88 | 94.200 | 11,25 | 10,50 | 11,12 | 00:00:00 | | 2000-05-04 | 12,38 | 58.700 | 12,38 | 10,37 | 10,63 | 00:00:00 | | 2000-05-05 | 11,38 | 32.800 | 12,00 | 11,38 | 12,00 | 00:00:00 | | 2000-05-08 | 12,62 | 98.900 | 12,62 | 11,31 | 11,38 | 00:00:00 | | 2000-05-09 | 11,75 | 119.600 | 12,00 | 11,62 | 12,00 | 00:00:00 | | 2000-05-10 | 11,87 | 79.000 | 12,00 | 11,50 | 11,94 | 00:00:00 | | 2000-05-11 | 11,87 | 21.600 | 11,87 | 11,50 | 11,87 | 00:00:00 | | 2000-05-12 | 11,87 | 35.400 | 11,87 | 11,50 | 11,50 | 00:00:00 | | 2000-05-15 | 11,50 | 41.500 | 11,75 | 11,38 | 11,62 | 00:00:00 | | 2000-05-16 | 11,62 | 85.700 | 12,00 | 11,62 | 11,94 | 00:00:00 | | 2000-05-17 | 11,62 | 16.300 | 11,81 | 11,50 | 11,62 | 00:00:00 | | 2000-05-18 | 11,25 | 28.600 | 11,50 | 11,06 | 11,50 | 00:00:00 | | 2000-05-19 | 11,00 | 40.100 | 11,38 | 11,00 | 11,12 | 00:00:00 | | 2000-05-22 | 10,75 | 52.000 | 11,12 | 10,50 | 11,12 | 00:00:00 | | 2000-05-23 | 11,25 | 100.100 | 11,50 | 10,75 | 11,00 | 00:00:00 | | 2000-05-24 | 12,00 | 65.800 | 12,00 | 11,38 | 11,38 | 00:00:00 | | 2000-05-25 | 12,25 | 128.400 | 12,62 | 12,00 | 12,00 | 00:00:00 | | 2000-05-26 | 12,13 | 27.600 | 12,19 | 11,75 | 12,13 | 00:00:00 | | 2000-05-30 | 12,00 | 37.600 | 12,06 | 11,50 | 12,00 | 00:00:00 | | 2000-05-31 | 11,50 | 10.500 | 12,00 | 11,50 | 12,00 | 00:00:00 | | 2000-06-01 | 11,50 | 14.000 | 11,87 | 11,38 | 11,50 | 00:00:00 | | 2000-06-02 | 12,00 | 504 | 12,13 | 11,50 | 11,50 | 00:00:00 | | 2000-06-05 | 12,88 | 53.000 | 12,88 | 11,75 | 12,12 | 00:00:00 | | 2000-06-06 | 12,75 | 38.800 | 12,94 | 12,62 | 12,62 | 00:00:00 | | 2000-06-07 | 12,75 | 14.800 | 12,75 | 12,50 | 12,75 | 00:00:00 | | 2000-06-08 | 12,69 | 22.900 | 12,69 | 12,50 | 12,50 | 00:00:00 | | 2000-06-09 | 11,50 | 1.021 | 12,69 | 11,38 | 12,69 | 00:00:00 | | 2000-06-12 | 12,00 | 21.800 | 12,12 | 11,62 | 11,75 | 00:00:00 | | 2000-06-13 | 11,50 | 42.400 | 12,25 | 10,62 | 12,00 | 00:00:00 | | 2000-06-14 | 11,62 | 21.000 | 11,62 | 11,12 | 11,12 | 00:00:00 | | 2000-06-15 | 11,25 | 13.200 | 11,50 | 11,06 | 11,50 | 00:00:00 | | 2000-06-16 | 11,00 | 20.900 | 11,25 | 11,00 | 11,12 | 00:00:00 | | 2000-06-19 | 10,62 | 31.900 | 11,00 | 10,31 | 11,00 | 00:00:00 | | 2000-06-20 | 10,62 | 29.800 | 10,75 | 10,25 | 10,75 | 00:00:00 | | 2000-06-21 | 10,44 | 42.000 | 10,62 | 10,19 | 10,62 | 00:00:00 | | 2000-06-22 | 10,00 | 292.600 | 10,75 | 10,00 | 10,62 | 00:00:00 | | 2000-06-23 | 9,94 | 58.300 | 10,12 | 9,75 | 10,06 | 00:00:00 | | 2000-06-26 | 9,94 | 18.900 | 9,94 | 9,62 | 9,94 | 00:00:00 | | 2000-06-27 | 9,94 | 161.400 | 10,00 | 9,75 | 10,00 | 00:00:00 | | 2000-06-28 | 10,00 | 33.500 | 10,19 | 10,00 | 10,00 | 00:00:00 | | 2000-06-29 | 9,94 | 27.500 | 10,38 | 9,75 | 10,19 | 00:00:00 | | 2000-06-30 | 9,94 | 28.100 | 10,00 | 9,81 | 9,94 | 00:00:00 | | 2000-07-03 | 9,75 | 17.600 | 10,00 | 9,75 | 9,94 | 00:00:00 | | 2000-07-05 | 9,56 | 50.900 | 10,12 | 9,56 | 10,00 | 00:00:00 | | 2000-07-06 | 9,88 | 32.100 | 9,94 | 9,62 | 9,62 | 00:00:00 | | 2000-07-07 | 9,75 | 33.600 | 10,00 | 9,75 | 10,00 | 00:00:00 | | 2000-07-10 | 9,88 | 22.000 | 10,00 | 9,81 | 9,88 | 00:00:00 | | 2000-07-11 | 9,75 | 40.600 | 9,88 | 9,75 | 9,75 | 00:00:00 | | 2000-07-12 | 9,81 | 7.400 | 9,94 | 9,75 | 9,75 | 00:00:00 | | 2000-07-13 | 9,69 | 12.600 | 9,94 | 9,69 | 9,88 | 00:00:00 | | 2000-07-14 | 9,56 | 11.700 | 9,75 | 9,56 | 9,62 | 00:00:00 | | 2000-07-17 | 9,81 | 40.000 | 9,94 | 9,62 | 9,62 | 00:00:00 | | 2000-07-18 | 9,81 | 4.800 | 9,88 | 9,81 | 9,88 | 00:00:00 | | 2000-07-19 | 9,50 | 67.600 | 9,69 | 9,50 | 9,62 | 00:00:00 | | 2000-07-20 | 9,69 | 4.300 | 9,75 | 9,50 | 9,50 | 00:00:00 | | 2000-07-21 | 9,62 | 16.900 | 9,69 | 9,50 | 9,56 | 00:00:00 | | 2000-07-24 | 10,00 | 29.200 | 10,25 | 9,75 | 9,88 | 00:00:00 | | 2000-07-25 | 9,88 | 21.100 | 10,19 | 9,75 | 10,12 | 00:00:00 | | 2000-07-26 | 10,38 | 108.700 | 11,25 | 9,50 | 9,94 | 00:00:00 | | 2000-07-27 | 9,94 | 36.500 | 10,44 | 9,62 | 10,38 | 00:00:00 | | 2000-07-28 | 9,94 | 14.100 | 10,00 | 9,69 | 10,00 | 00:00:00 | | 2000-07-31 | 9,94 | 14.600 | 10,12 | 9,62 | 10,12 | 00:00:00 | | 2000-08-01 | 10,12 | 18.100 | 10,12 | 9,88 | 9,94 | 00:00:00 | | 2000-08-02 | 9,12 | 37.300 | 10,19 | 9,12 | 10,12 | 00:00:00 | | 2000-08-03 | 8,75 | 91.400 | 9,50 | 8,75 | 9,25 | 00:00:00 | | 2000-08-04 | 8,75 | 54.500 | 9,25 | 8,75 | 8,88 | 00:00:00 | | 2000-08-07 | 9,00 | 13.700 | 9,12 | 8,81 | 9,00 | 00:00:00 | | 2000-08-08 | 9,19 | 10.800 | 9,19 | 9,00 | 9,00 | 00:00:00 | | 2000-08-09 | 9,00 | 18.400 | 9,19 | 9,00 | 9,12 | 00:00:00 | | 2000-08-10 | 9,62 | 40.700 | 9,62 | 9,12 | 9,25 | 00:00:00 | | 2000-08-11 | 9,75 | 33.400 | 9,75 | 9,19 | 9,50 | 00:00:00 | | 2000-08-14 | 10,50 | 38.900 | 10,50 | 9,62 | 9,75 | 00:00:00 | | 2000-08-15 | 10,12 | 30.600 | 10,19 | 9,75 | 10,19 | 00:00:00 | | 2000-08-16 | 10,12 | 34.400 | 10,19 | 9,75 | 10,19 | 00:00:00 | | 2000-08-17 | 9,94 | 8.200 | 10,06 | 9,88 | 10,06 | 00:00:00 | | 2000-08-18 | 10,06 | 25.900 | 10,12 | 9,81 | 10,00 | 00:00:00 | | 2000-08-21 | 9,31 | 46.600 | 10,12 | 9,25 | 10,06 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
