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 2024-05-08
Filtrar el histórico: desde / / hasta / /
Fecha	Cierro	Volumen	Máximo	Mínimo	Apertura	Hora
2017-07-25	33,68	47.302	34,05	33,56	33,77	00:00:00
2017-07-26	34,86	201.325	34,89	33,57	33,66	00:00:00
2017-07-27	34,05	85.906	34,88	33,87	34,88	00:00:00
2017-07-28	34,57	57.456	34,60	34,05	34,05	00:00:00
2017-07-31	34,60	74.917	34,86	34,45	34,62	00:00:00
2017-08-01	34,30	71.599	34,77	34,28	34,40	00:00:00
2017-08-02	33,91	133.512	34,47	33,90	34,25	00:00:00
2017-08-03	33,92	232.742	34,17	33,81	33,96	00:00:00
2017-08-04	32,73	138.844	33,76	32,71	33,53	00:00:00
2017-08-07	32,64	109.917	32,91	32,52	32,68	00:00:00
2017-08-08	32,67	88.464	33,06	32,38	32,85	00:00:00
2017-08-09	33,33	147.396	33,57	33,00	33,34	00:00:00
2017-08-10	33,92	119.379	34,10	33,70	33,76	00:00:00
2017-08-11	33,83	91.108	33,99	33,60	33,89	00:00:00
2017-08-14	33,48	51.265	33,69	33,38	33,63	00:00:00
2017-08-15	32,74	118.282	33,00	32,60	32,74	00:00:00
2017-08-16	33,39	96.325	33,47	32,50	32,53	00:00:00
2017-08-17	33,30	130.906	33,75	33,21	33,65	00:00:00
2017-08-18	33,18	72.785	33,68	33,15	33,61	00:00:00
2017-08-21	33,53	105.350	33,53	33,24	33,24	00:00:00
2017-08-22	33,16	45.908	33,58	33,15	33,50	00:00:00
2017-08-23	33,49	67.315	33,51	33,16	33,40	00:00:00
2017-08-24	33,86	114.822	33,95	33,30	33,42	00:00:00
2017-08-25	33,81	92.893	33,97	33,40	33,96	00:00:00
2017-08-28	35,04	233.329	35,10	34,02	34,04	00:00:00
2017-08-29	34,93	257.418	35,75	34,63	35,47	00:00:00
2017-08-30	34,67	113.194	34,98	34,48	34,86	00:00:00
2017-08-31	35,03	298.827	35,05	34,42	34,55	00:00:00
2017-09-01	35,14	176.176	35,20	34,69	35,09	00:00:00
2017-09-05	35,87	216.298	35,90	35,50	35,60	00:00:00
2017-09-06	35,36	197.740	36,00	35,26	35,85	00:00:00
2017-09-07	36,33	159.111	36,36	35,83	35,91	00:00:00
2017-09-08	35,58	116.295	36,35	35,46	36,35	00:00:00
2017-09-11	34,87	141.841	35,58	34,82	35,25	00:00:00
2017-09-12	35,31	129.479	35,41	34,67	34,87	00:00:00
2017-09-13	34,34	295.510	35,10	34,31	35,10	00:00:00
2017-09-14	34,36	98.611	34,45	34,09	34,14	00:00:00
2017-09-15	34,02	143.005	34,45	34,00	34,29	00:00:00
2017-09-18	33,26	171.693	33,75	33,25	33,75	00:00:00
2017-09-19	33,57	80.480	33,67	33,28	33,28	00:00:00
2017-09-20	33,15	180.227	34,14	32,86	33,60	00:00:00
2017-09-21	32,92	185.241	33,33	32,53	32,78	00:00:00
2017-09-22	33,49	58.297	33,49	33,17	33,17	00:00:00
2017-09-25	33,89	197.924	33,96	33,26	33,26	00:00:00
2017-09-26	33,34	132.143	33,81	33,29	33,60	00:00:00
2017-09-27	32,97	74.247	33,05	32,73	33,02	00:00:00
2017-09-28	33,05	35.549	33,18	32,82	32,98	00:00:00
2017-09-29	32,99	34.603	33,23	32,92	33,12	00:00:00
2017-10-02	33,14	60.123	33,24	32,83	32,83	00:00:00
2017-10-03	33,57	144.607	33,64	33,15	33,15	00:00:00
2017-10-04	33,96	351.182	34,11	33,60	33,62	00:00:00
2017-10-05	33,68	76.168	34,15	33,65	33,94	00:00:00
2017-10-06	33,98	67.027	34,02	33,20	33,61	00:00:00
2017-10-09	34,32	85.582	34,44	34,15	34,23	00:00:00
2017-10-10	34,08	185.939	34,63	34,05	34,43	00:00:00
2017-10-11	34,42	100.666	34,44	33,77	34,19	00:00:00
2017-10-12	34,38	52.426	34,71	34,12	34,26	00:00:00
2017-10-13	34,32	36.777	34,70	34,16	34,62	00:00:00
2017-10-16	33,61	76.364	34,41	33,50	34,31	00:00:00
2017-10-17	33,61	81.960	33,66	33,22	33,50	00:00:00
2017-10-18	33,38	71.281	33,60	33,14	33,58	00:00:00
2017-10-19	33,75	72.983	33,76	33,48	33,53	00:00:00
2017-10-20	33,29	93.280	33,50	33,15	33,50	00:00:00
2017-10-23	33,53	68.571	33,60	33,11	33,11	00:00:00
2017-10-24	33,18	77.268	33,33	33,10	33,25	00:00:00
2017-10-25	32,73	130.940	33,19	32,68	33,19	00:00:00
2017-10-26	31,88	150.183	32,63	31,80	32,63	00:00:00
2017-12-04	30,61	166.302	30,85	30,56	30,85	00:00:00
2017-12-05	30,25	268.491	30,51	30,11	30,49	00:00:00
2017-12-06	29,76	343.291	30,12	29,74	30,03	00:00:00
2017-12-07	29,61	130.408	29,87	29,42	29,44	00:00:00
2017-12-08	29,90	119.706	29,95	29,62	29,62	00:00:00
2017-12-11	30,23	192.216	30,51	29,99	29,99	00:00:00
2017-12-12	29,98	190.194	30,21	29,77	30,13	00:00:00
2017-12-13	31,10	540.797	31,23	29,96	29,97	00:00:00
2017-12-14	30,90	219.575	31,10	30,56	30,81	00:00:00
2017-12-15	31,04	164.889	31,38	30,88	30,98	00:00:00
2017-12-18	31,58	490.520	31,73	31,28	31,42	00:00:00
2017-12-19	31,37	110.235	31,59	31,20	31,48	00:00:00
2017-12-20	31,86	178.574	32,06	31,53	31,54	00:00:00
2017-12-21	31,93	131.962	32,10	31,59	32,08	00:00:00
Filtrar el histórico: desde / / hasta / /
<< < 41 42 43 44 45 > >>