Bolsa ES - Histórico de Cotizaciones de Global X Silver M [SIL]

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 2024-05-09
Filtrar el histórico: desde / / hasta / /
Fecha	Cierro	Volumen	Máximo	Mínimo	Apertura	Hora
2016-09-06	49,00	537.900	49,16	47,20	48,00	00:00:00
2016-09-07	49,22	169.600	49,40	47,94	49,18	00:00:00
2016-09-08	48,39	238.600	49,42	48,24	49,15	00:00:00
2016-09-09	45,24	262.200	47,75	44,91	47,75	00:00:00
2016-09-13	44,14	277.900	46,03	43,60	45,98	00:00:00
2016-09-14	44,42	99.800	45,60	44,18	44,74	00:00:00
2016-10-12	39,14	202.600	39,38	38,22	38,53	00:00:00
2016-10-13	39,76	233.100	40,48	38,91	39,14	00:00:00
2017-01-23	38,36	384.800	38,37	37,57	37,63	00:00:00
2017-01-30	36,98	139.300	37,76	36,77	37,50	00:00:00
2017-01-31	38,18	261.400	38,32	37,82	37,94	00:00:00
2017-02-01	38,59	218.200	38,67	37,50	37,81	00:00:00
2017-02-02	39,12	328.600	39,55	38,93	39,36	00:00:00
2017-02-07	40,83	305.300	41,39	40,16	40,30	00:00:00
2017-02-08	41,20	187.200	41,68	40,85	41,23	00:00:00
2017-02-22	38,62	114.400	39,15	38,07	38,90	00:00:00
2017-03-14	32,86	184.900	34,36	32,85	34,03	00:00:00
2017-03-15	35,81	336.700	35,91	33,08	33,28	00:00:00
2017-03-21	36,10	138.600	36,40	35,54	35,89	00:00:00
2017-03-22	36,09	217.600	36,65	36,01	36,41	00:00:00
2017-04-17	37,67	90.200	38,14	37,57	38,03	00:00:00
2017-05-01	33,97	126.700	34,75	33,86	34,60	00:00:00
2017-05-02	33,89	80.300	34,30	33,75	34,06	00:00:00
2017-05-03	33,66	111.338	34,27	33,54	33,75	00:00:00
2017-05-04	32,44	194.876	33,21	32,21	33,21	00:00:00
2017-05-05	33,44	149.229	33,68	32,70	32,70	00:00:00
2017-05-08	33,01	78.919	33,39	32,68	33,15	00:00:00
2017-05-09	33,22	56.227	33,26	32,63	32,87	00:00:00
2017-05-10	33,74	74.127	33,96	33,52	33,65	00:00:00
2017-05-11	35,03	143.161	35,04	34,08	34,19	00:00:00
2017-05-12	35,39	90.450	35,69	35,10	35,69	00:00:00
2017-05-15	35,54	169.018	36,13	35,16	36,09	00:00:00
2017-05-16	36,35	548.504	36,37	35,76	35,81	00:00:00
2017-05-17	36,86	207.101	37,30	36,62	37,07	00:00:00
2017-05-18	35,82	134.373	36,50	35,66	36,50	00:00:00
2017-05-19	36,27	72.457	36,56	36,15	36,46	00:00:00
2017-05-22	36,66	121.415	36,81	36,31	36,31	00:00:00
2017-05-23	35,55	253.653	36,92	35,53	36,86	00:00:00
2017-05-24	35,89	140.486	35,90	35,05	35,42	00:00:00
2017-05-25	35,67	74.941	35,83	35,39	35,70	00:00:00
2017-05-26	35,93	135.921	36,17	35,84	35,90	00:00:00
2017-05-30	35,26	93.074	35,98	35,20	35,63	00:00:00
2017-05-31	35,03	213.012	35,35	34,73	35,23	00:00:00
2017-06-01	35,00	161.547	35,13	34,40	34,48	00:00:00
2017-06-02	35,19	48.306	35,48	35,00	35,11	00:00:00
2017-06-05	35,23	56.254	35,55	34,81	35,31	00:00:00
2017-06-06	36,63	126.497	36,66	35,73	35,73	00:00:00
2017-06-07	36,23	86.101	36,55	35,97	36,32	00:00:00
2017-06-08	36,03	59.975	36,12	35,52	36,02	00:00:00
2017-06-09	35,47	62.323	35,97	35,12	35,60	00:00:00
2017-06-12	34,93	63.351	35,31	34,89	35,07	00:00:00
2017-06-13	35,46	88.310	35,49	34,70	34,70	00:00:00
2017-06-14	34,09	187.853	36,25	33,98	36,00	00:00:00
2017-06-15	33,55	70.506	34,00	33,52	33,56	00:00:00
2017-06-16	33,78	98.397	33,78	33,47	33,55	00:00:00
2017-06-19	33,25	81.361	33,73	33,22	33,39	00:00:00
2017-06-20	33,06	80.624	33,27	33,00	33,27	00:00:00
2017-06-21	33,52	122.320	33,80	33,09	33,14	00:00:00
2017-06-22	34,04	127.559	34,14	33,73	33,82	00:00:00
2017-06-23	34,88	82.109	34,90	34,41	34,50	00:00:00
2017-06-26	34,50	60.011	34,80	34,08	34,40	00:00:00
2017-06-27	34,32	139.480	34,93	34,29	34,61	00:00:00
2017-06-28	34,74	57.820	34,75	34,21	34,57	00:00:00
2017-06-29	33,73	198.232	34,19	33,58	34,19	00:00:00
2017-06-30	33,95	84.361	34,08	33,62	33,62	00:00:00
2017-07-03	33,00	68.936	33,95	33,00	33,53	00:00:00
2017-07-05	33,19	122.465	33,29	32,80	33,00	00:00:00
2017-07-06	32,34	122.721	32,85	32,14	32,61	00:00:00
2017-07-07	31,73	199.299	32,11	31,41	32,08	00:00:00
2017-07-10	32,41	191.340	32,47	31,32	31,46	00:00:00
2017-07-11	32,65	114.000	32,69	32,02	32,37	00:00:00
2017-07-12	32,81	53.493	33,33	32,74	33,01	00:00:00
2017-07-13	32,35	69.815	32,95	32,29	32,86	00:00:00
2017-07-14	33,21	101.408	33,38	32,95	33,06	00:00:00
2017-07-17	33,83	112.966	33,97	33,46	33,64	00:00:00
2017-07-18	34,04	209.784	34,22	33,91	34,16	00:00:00
2017-07-19	33,80	65.895	34,20	33,75	34,09	00:00:00
2017-07-20	34,03	48.995	34,11	33,55	33,73	00:00:00
2017-07-21	34,22	58.699	34,30	33,94	34,28	00:00:00
2017-07-24	33,53	114.420	34,19	33,45	34,17	00:00:00
2017-07-25	33,68	47.302	34,05	33,56	33,77	00:00:00
Filtrar el histórico: desde / / hasta / /
<< < 41 42 43 44 45 > >>