|
 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 2024-04-25 | | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | | 2000-08-21 | 9,31 | 46.600 | 10,12 | 9,25 | 10,06 | 00:00:00 | | 2000-08-22 | 9,75 | 56.500 | 9,75 | 9,38 | 9,56 | 00:00:00 | | 2000-08-23 | 10,06 | 56.700 | 10,19 | 9,75 | 9,94 | 00:00:00 | | 2000-08-24 | 10,00 | 96.400 | 10,31 | 9,88 | 10,12 | 00:00:00 | | 2000-08-25 | 10,06 | 27.600 | 10,12 | 10,00 | 10,12 | 00:00:00 | | 2000-08-28 | 10,13 | 530 | 10,50 | 10,13 | 10,31 | 00:00:00 | | 2000-08-29 | 10,38 | 311 | 10,38 | 10,13 | 10,31 | 00:00:00 | | 2000-08-30 | 10,50 | 35.100 | 10,62 | 10,31 | 10,56 | 00:00:00 | | 2000-08-31 | 10,50 | 58.000 | 10,88 | 10,44 | 10,50 | 00:00:00 | | 2000-09-01 | 10,62 | 17.600 | 10,62 | 10,38 | 10,62 | 00:00:00 | | 2000-09-05 | 10,50 | 26.800 | 10,50 | 10,44 | 10,44 | 00:00:00 | | 2000-09-06 | 10,31 | 37.800 | 10,50 | 10,25 | 10,50 | 00:00:00 | | 2000-09-07 | 10,38 | 71.700 | 10,38 | 9,88 | 10,31 | 00:00:00 | | 2000-09-08 | 9,75 | 22.100 | 10,44 | 9,75 | 10,38 | 00:00:00 | | 2000-09-11 | 10,38 | 15.400 | 10,38 | 9,88 | 10,00 | 00:00:00 | | 2000-09-12 | 10,56 | 17.100 | 10,62 | 10,44 | 10,44 | 00:00:00 | | 2000-09-13 | 10,25 | 14.500 | 10,56 | 10,25 | 10,56 | 00:00:00 | | 2000-09-14 | 10,25 | 7.900 | 10,25 | 10,12 | 10,12 | 00:00:00 | | 2000-09-15 | 10,25 | 18.300 | 10,25 | 10,12 | 10,25 | 00:00:00 | | 2000-09-18 | 10,19 | 11.100 | 10,31 | 10,12 | 10,31 | 00:00:00 | | 2000-09-19 | 10,12 | 17.700 | 10,12 | 9,75 | 10,06 | 00:00:00 | | 2000-09-20 | 9,62 | 74.300 | 9,88 | 9,50 | 9,88 | 00:00:00 | | 2000-09-21 | 10,25 | 38.800 | 10,25 | 9,50 | 9,50 | 00:00:00 | | 2000-09-22 | 10,00 | 40.000 | 10,50 | 9,88 | 10,50 | 00:00:00 | | 2000-09-25 | 9,88 | 16.700 | 10,00 | 9,81 | 10,00 | 00:00:00 | | 2000-09-26 | 9,88 | 6.100 | 9,94 | 9,88 | 9,88 | 00:00:00 | | 2000-09-27 | 10,38 | 37.900 | 10,38 | 10,00 | 10,00 | 00:00:00 | | 2000-09-28 | 9,81 | 13.900 | 10,44 | 9,81 | 10,25 | 00:00:00 | | 2000-09-29 | 10,12 | 41.600 | 10,38 | 9,94 | 9,94 | 00:00:00 | | 2000-10-02 | 10,19 | 25.700 | 10,19 | 10,00 | 10,12 | 00:00:00 | | 2000-10-03 | 10,06 | 6.800 | 10,19 | 10,00 | 10,06 | 00:00:00 | | 2000-10-04 | 10,00 | 8.300 | 10,12 | 9,94 | 10,12 | 00:00:00 | | 2000-10-05 | 9,94 | 48.600 | 9,94 | 9,75 | 9,88 | 00:00:00 | | 2000-10-06 | 10,00 | 28.500 | 10,00 | 9,69 | 9,75 | 00:00:00 | | 2000-10-09 | 9,94 | 3.600 | 10,00 | 9,88 | 10,00 | 00:00:00 | | 2000-10-10 | 10,00 | 19.300 | 10,12 | 9,75 | 9,75 | 00:00:00 | | 2000-10-11 | 10,00 | 44.100 | 10,00 | 9,62 | 10,00 | 00:00:00 | | 2000-10-12 | 10,44 | 157.200 | 10,44 | 10,00 | 10,00 | 00:00:00 | | 2000-10-13 | 10,44 | 79.400 | 10,50 | 10,25 | 10,44 | 00:00:00 | | 2000-10-16 | 10,12 | 13.900 | 10,62 | 10,12 | 10,25 | 00:00:00 | | 2000-10-17 | 10,25 | 25.400 | 10,38 | 10,12 | 10,25 | 00:00:00 | | 2000-10-18 | 10,25 | 44.400 | 10,38 | 10,12 | 10,38 | 00:00:00 | | 2000-10-19 | 9,81 | 26.400 | 10,25 | 9,81 | 10,25 | 00:00:00 | | 2000-10-20 | 10,00 | 85.700 | 10,25 | 9,50 | 9,62 | 00:00:00 | | 2000-10-23 | 9,62 | 28.300 | 10,12 | 9,62 | 10,12 | 00:00:00 | | 2000-10-24 | 9,62 | 38.400 | 9,75 | 9,56 | 9,62 | 00:00:00 | | 2000-10-25 | 9,62 | 33.000 | 9,69 | 9,38 | 9,56 | 00:00:00 | | 2000-10-26 | 9,31 | 40.000 | 9,56 | 9,00 | 9,56 | 00:00:00 | | 2000-10-27 | 9,62 | 7.600 | 9,62 | 9,44 | 9,50 | 00:00:00 | | 2000-10-30 | 9,50 | 40.100 | 9,69 | 9,25 | 9,69 | 00:00:00 | | 2000-10-31 | 9,12 | 32.700 | 9,50 | 9,06 | 9,25 | 00:00:00 | | 2000-11-01 | 9,25 | 30.800 | 9,62 | 9,12 | 9,25 | 00:00:00 | | 2000-11-02 | 9,50 | 39.100 | 9,50 | 9,31 | 9,38 | 00:00:00 | | 2000-11-03 | 9,50 | 13.100 | 9,56 | 9,38 | 9,38 | 00:00:00 | | 2000-11-06 | 9,38 | 17.700 | 9,50 | 9,19 | 9,31 | 00:00:00 | | 2000-11-07 | 9,31 | 13.200 | 9,44 | 9,25 | 9,31 | 00:00:00 | | 2000-11-08 | 9,75 | 26.100 | 9,94 | 9,19 | 9,56 | 00:00:00 | | 2000-11-09 | 9,25 | 14.600 | 9,69 | 9,19 | 9,69 | 00:00:00 | | 2000-11-10 | 9,12 | 34.100 | 9,31 | 8,88 | 9,25 | 00:00:00 | | 2000-11-13 | 8,88 | 15.600 | 9,00 | 8,81 | 9,00 | 00:00:00 | | 2000-11-14 | 8,94 | 13.400 | 9,06 | 8,81 | 8,81 | 00:00:00 | | 2000-11-15 | 8,88 | 12.100 | 9,00 | 8,81 | 8,94 | 00:00:00 | | 2000-11-16 | 8,94 | 17.400 | 8,94 | 8,81 | 8,81 | 00:00:00 | | 2000-11-17 | 9,00 | 50.000 | 9,12 | 8,81 | 8,88 | 00:00:00 | | 2000-11-20 | 8,94 | 24.500 | 9,00 | 8,88 | 8,94 | 00:00:00 | | 2000-11-21 | 9,19 | 58.600 | 9,19 | 8,88 | 9,00 | 00:00:00 | | 2000-11-22 | 9,25 | 16.500 | 9,25 | 9,12 | 9,19 | 00:00:00 | | 2000-11-24 | 9,50 | 10.700 | 9,50 | 9,25 | 9,38 | 00:00:00 | | 2000-11-27 | 10,19 | 46.500 | 10,19 | 9,31 | 9,31 | 00:00:00 | | 2000-11-28 | 9,62 | 20.200 | 10,19 | 9,56 | 10,19 | 00:00:00 | | 2000-11-29 | 9,38 | 52.600 | 9,69 | 9,19 | 9,69 | 00:00:00 | | 2000-11-30 | 9,38 | 50.300 | 9,62 | 9,00 | 9,62 | 00:00:00 | | 2000-12-01 | 9,12 | 25.800 | 9,25 | 9,00 | 9,25 | 00:00:00 | | 2000-12-04 | 9,56 | 46.100 | 9,56 | 9,06 | 9,38 | 00:00:00 | | 2000-12-05 | 9,25 | 24.100 | 9,56 | 9,00 | 9,56 | 00:00:00 | | 2000-12-06 | 9,94 | 51.300 | 10,25 | 9,12 | 9,25 | 00:00:00 | | 2000-12-07 | 9,94 | 21.500 | 9,94 | 9,62 | 9,88 | 00:00:00 | | 2000-12-08 | 9,31 | 34.400 | 9,75 | 9,25 | 9,62 | 00:00:00 | | 2000-12-11 | 9,38 | 8.800 | 9,50 | 9,25 | 9,44 | 00:00:00 | | 2000-12-12 | 9,56 | 26.900 | 9,56 | 9,19 | 9,44 | 00:00:00 | | 2000-12-13 | 9,12 | 20.500 | 9,62 | 9,00 | 9,62 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
