|
 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 | | 2006-01-20 | 15,31 | 635.200 | 15,70 | 15,05 | 15,70 | 00:00:00 | | 2006-01-23 | 15,20 | 416.800 | 15,75 | 14,86 | 15,75 | 00:00:00 | | 2006-01-24 | 15,10 | 312.400 | 15,22 | 14,99 | 15,00 | 00:00:00 | | 2006-01-25 | 15,85 | 754.000 | 15,89 | 15,30 | 15,30 | 00:00:00 | | 2006-01-26 | 16,24 | 1.033.200 | 16,25 | 15,70 | 15,90 | 00:00:00 | | 2006-01-27 | 15,78 | 941.900 | 16,40 | 15,68 | 16,25 | 00:00:00 | | 2006-01-30 | 15,38 | 804.900 | 15,85 | 15,25 | 15,65 | 00:00:00 | | 2006-01-31 | 16,03 | 1.082.100 | 16,24 | 15,28 | 15,37 | 00:00:00 | | 2006-02-01 | 15,96 | 637.900 | 16,09 | 15,57 | 16,03 | 00:00:00 | | 2006-02-02 | 15,71 | 838.400 | 16,39 | 15,44 | 16,02 | 00:00:00 | | 2006-02-03 | 15,44 | 667.300 | 15,70 | 15,17 | 15,70 | 00:00:00 | | 2006-02-06 | 15,75 | 427.700 | 15,80 | 15,41 | 15,41 | 00:00:00 | | 2006-02-07 | 15,40 | 904.500 | 15,53 | 15,20 | 15,50 | 00:00:00 | | 2006-02-08 | 15,38 | 442.500 | 15,54 | 15,24 | 15,40 | 00:00:00 | | 2006-02-09 | 15,85 | 473.300 | 15,88 | 15,60 | 15,70 | 00:00:00 | | 2006-02-10 | 15,59 | 403.600 | 15,63 | 15,40 | 15,61 | 00:00:00 | | 2006-02-13 | 15,31 | 509.400 | 15,46 | 15,21 | 15,34 | 00:00:00 | | 2006-02-14 | 16,00 | 380.500 | 16,95 | 15,31 | 15,54 | 00:00:00 | | 2006-02-15 | 15,68 | 568.500 | 16,35 | 15,55 | 16,12 | 00:00:00 | | 2006-02-16 | 16,40 | 605.100 | 16,52 | 15,90 | 16,07 | 00:00:00 | | 2006-02-17 | 18,28 | 2.747.200 | 18,89 | 16,63 | 16,65 | 00:00:00 | | 2006-02-21 | 19,30 | 1.275.300 | 19,30 | 18,51 | 18,60 | 00:00:00 | | 2006-02-22 | 19,90 | 1.109.600 | 19,95 | 18,72 | 19,30 | 00:00:00 | | 2006-02-23 | 21,66 | 3.158.000 | 21,74 | 19,70 | 19,90 | 00:00:00 | | 2006-02-24 | 23,29 | 3.108.000 | 23,29 | 21,54 | 21,75 | 00:00:00 | | 2006-02-27 | 22,65 | 1.696.000 | 22,85 | 21,86 | 22,70 | 00:00:00 | | 2006-02-28 | 23,11 | 1.294.000 | 23,58 | 22,35 | 22,85 | 00:00:00 | | 2006-03-01 | 22,01 | 1.298.400 | 23,25 | 21,95 | 23,00 | 00:00:00 | | 2006-03-02 | 24,27 | 1.036.500 | 24,33 | 22,16 | 22,50 | 00:00:00 | | 2006-03-03 | 24,52 | 1.437.500 | 25,85 | 23,34 | 23,34 | 00:00:00 | | 2006-03-06 | 23,40 | 1.252.900 | 24,95 | 22,70 | 24,60 | 00:00:00 | | 2006-03-07 | 22,98 | 925.600 | 23,70 | 22,65 | 23,24 | 00:00:00 | | 2006-03-08 | 22,14 | 1.120.600 | 22,53 | 21,80 | 22,40 | 00:00:00 | | 2006-03-09 | 22,40 | 1.429.600 | 24,41 | 22,31 | 22,55 | 00:00:00 | | 2006-03-10 | 23,40 | 577.400 | 23,47 | 21,65 | 21,75 | 00:00:00 | | 2006-03-13 | 23,24 | 847.600 | 23,50 | 21,95 | 21,95 | 00:00:00 | | 2006-03-14 | 23,35 | 760.000 | 23,99 | 23,25 | 23,25 | 00:00:00 | | 2006-03-15 | 23,39 | 835.100 | 24,08 | 23,23 | 23,48 | 00:00:00 | | 2006-03-16 | 22,80 | 594.500 | 23,39 | 22,40 | 23,39 | 00:00:00 | | 2006-03-17 | 22,92 | 318.900 | 23,20 | 22,78 | 22,80 | 00:00:00 | | 2006-03-20 | 23,10 | 708.500 | 23,35 | 22,85 | 22,85 | 00:00:00 | | 2006-03-21 | 23,58 | 1.211.100 | 24,55 | 22,75 | 23,10 | 00:00:00 | | 2006-03-22 | 24,16 | 418.000 | 24,20 | 23,50 | 23,58 | 00:00:00 | | 2006-03-23 | 24,37 | 528.900 | 24,74 | 24,08 | 24,15 | 00:00:00 | | 2006-03-24 | 25,48 | 1.008.700 | 25,70 | 24,37 | 24,37 | 00:00:00 | | 2006-03-27 | 24,06 | 1.497.200 | 26,43 | 23,82 | 26,43 | 00:00:00 | | 2006-03-28 | 23,99 | 730.800 | 24,64 | 23,64 | 24,64 | 00:00:00 | | 2006-03-29 | 24,26 | 772.900 | 24,68 | 23,50 | 23,90 | 00:00:00 | | 2006-03-30 | 24,95 | 841.200 | 25,40 | 24,25 | 25,25 | 00:00:00 | | 2006-03-31 | 23,75 | 2.085.700 | 24,74 | 22,78 | 24,74 | 00:00:00 | | 2006-04-03 | 23,67 | 1.043.400 | 24,21 | 23,65 | 23,90 | 00:00:00 | | 2006-04-04 | 24,62 | 821.000 | 24,62 | 23,11 | 23,42 | 00:00:00 | | 2006-04-05 | 25,21 | 1.177.900 | 25,39 | 24,50 | 24,71 | 00:00:00 | | 2006-04-06 | 26,00 | 2.392.300 | 26,03 | 24,71 | 25,58 | 00:00:00 | | 2006-04-07 | 24,90 | 2.065.100 | 26,01 | 24,37 | 26,00 | 00:00:00 | | 2006-04-10 | 25,37 | 872.100 | 27,00 | 25,18 | 25,70 | 00:00:00 | | 2006-04-11 | 25,00 | 1.709.100 | 26,05 | 24,50 | 25,85 | 00:00:00 | | 2006-04-12 | 25,59 | 1.117.300 | 25,59 | 24,86 | 25,25 | 00:00:00 | | 2006-04-13 | 25,23 | 496.200 | 25,50 | 25,00 | 25,00 | 00:00:00 | | 2006-04-17 | 25,50 | 596.600 | 25,76 | 25,34 | 25,70 | 00:00:00 | | 2006-04-18 | 25,55 | 1.187.400 | 25,85 | 25,01 | 25,01 | 00:00:00 | | 2006-04-19 | 25,35 | 932.600 | 25,88 | 25,23 | 25,55 | 00:00:00 | | 2006-04-20 | 23,49 | 1.870.900 | 25,20 | 23,15 | 25,20 | 00:00:00 | | 2006-04-21 | 24,46 | 1.236.300 | 24,54 | 23,57 | 24,31 | 00:00:00 | | 2006-04-24 | 22,18 | 2.151.400 | 24,46 | 22,00 | 24,20 | 00:00:00 | | 2006-04-25 | 20,60 | 7.810.300 | 22,62 | 19,45 | 22,41 | 00:00:00 | | 2006-04-26 | 21,44 | 2.603.200 | 22,00 | 20,65 | 20,95 | 00:00:00 | | 2006-04-27 | 21,11 | 1.161.900 | 21,77 | 20,67 | 20,67 | 00:00:00 | | 2006-04-28 | 21,30 | 1.797.800 | 21,95 | 21,13 | 21,25 | 00:00:00 | | 2006-05-01 | 21,00 | 1.375.000 | 22,01 | 20,96 | 21,55 | 00:00:00 | | 2006-05-02 | 17,70 | 21.946.400 | 21,20 | 13,50 | 21,20 | 00:00:00 | | 2006-05-03 | 17,27 | 5.345.400 | 17,95 | 16,30 | 17,81 | 00:00:00 | | 2006-05-04 | 17,44 | 2.297.300 | 17,60 | 16,63 | 17,17 | 00:00:00 | | 2006-05-05 | 17,15 | 2.276.100 | 17,85 | 17,00 | 17,58 | 00:00:00 | | 2006-05-08 | 17,00 | 1.497.000 | 17,05 | 16,57 | 17,01 | 00:00:00 | | 2006-05-09 | 17,70 | 2.688.400 | 17,90 | 16,29 | 16,35 | 00:00:00 | | 2006-05-10 | 17,21 | 1.442.900 | 17,75 | 16,90 | 17,05 | 00:00:00 | | 2006-05-11 | 17,40 | 1.351.800 | 17,71 | 16,96 | 17,05 | 00:00:00 | | 2006-05-12 | 17,30 | 1.217.400 | 17,50 | 17,08 | 17,45 | 00:00:00 | | 2006-05-15 | 16,06 | 1.105.500 | 17,30 | 16,05 | 17,23 | 00:00:00 | | 2006-05-16 | 15,22 | 3.201.000 | 16,50 | 14,43 | 16,20 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
