|
 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 | | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | | 2017-12-21 | 31,93 | 131.962 | 32,10 | 31,59 | 32,08 | 00:00:00 | | 2017-12-22 | 32,12 | 256.550 | 32,12 | 31,76 | 31,87 | 00:00:00 | | 2017-12-26 | 32,50 | 242.121 | 32,55 | 32,20 | 32,40 | 00:00:00 | | 2017-12-27 | 32,45 | 123.325 | 32,57 | 32,33 | 32,51 | 00:00:00 | | 2017-12-28 | 32,46 | 90.667 | 32,60 | 32,20 | 32,43 | 00:00:00 | | 2017-12-29 | 32,64 | 193.226 | 32,85 | 32,45 | 32,81 | 00:00:00 | | 2018-01-02 | 33,58 | 222.361 | 33,59 | 32,81 | 32,87 | 00:00:00 | | 2018-01-03 | 32,82 | 200.100 | 33,35 | 32,56 | 33,35 | 00:00:00 | | 2018-01-04 | 32,92 | 100.550 | 32,93 | 32,54 | 32,77 | 00:00:00 | | 2018-01-05 | 32,78 | 59.166 | 32,96 | 32,70 | 32,96 | 00:00:00 | | 2018-01-08 | 32,58 | 116.462 | 32,84 | 32,45 | 32,68 | 00:00:00 | | 2018-01-09 | 32,50 | 105.043 | 32,57 | 32,18 | 32,49 | 00:00:00 | | 2018-01-10 | 32,84 | 94.014 | 33,07 | 32,56 | 32,80 | 00:00:00 | | 2018-01-11 | 33,05 | 158.764 | 33,14 | 32,80 | 32,80 | 00:00:00 | | 2018-01-12 | 33,76 | 224.546 | 33,80 | 33,22 | 33,30 | 00:00:00 | | 2018-01-16 | 33,74 | 241.073 | 33,85 | 33,50 | 33,62 | 00:00:00 | | 2018-01-17 | 33,40 | 91.473 | 33,80 | 33,28 | 33,48 | 00:00:00 | | 2018-01-18 | 32,74 | 148.026 | 33,32 | 32,70 | 33,31 | 00:00:00 | | 2018-01-19 | 33,08 | 91.249 | 33,25 | 32,86 | 33,15 | 00:00:00 | | 2018-01-22 | 33,01 | 64.224 | 33,21 | 32,87 | 33,11 | 00:00:00 | | 2018-01-23 | 33,09 | 191.842 | 33,12 | 32,51 | 32,87 | 00:00:00 | | 2018-01-24 | 33,93 | 317.562 | 34,10 | 33,49 | 33,60 | 00:00:00 | | 2018-01-25 | 32,93 | 346.028 | 34,03 | 32,88 | 33,92 | 00:00:00 | | 2018-01-26 | 33,12 | 121.736 | 33,29 | 32,96 | 33,15 | 00:00:00 | | 2018-01-29 | 32,37 | 212.849 | 32,96 | 32,27 | 32,94 | 00:00:00 | | 2018-01-30 | 31,96 | 121.787 | 32,56 | 31,94 | 32,51 | 00:00:00 | | 2018-01-31 | 32,31 | 78.618 | 32,45 | 31,67 | 32,08 | 00:00:00 | | 2018-02-01 | 32,27 | 50.376 | 32,45 | 31,97 | 32,10 | 00:00:00 | | 2018-02-02 | 30,86 | 194.771 | 31,73 | 30,86 | 31,73 | 00:00:00 | | 2018-02-05 | 30,68 | 135.782 | 31,25 | 30,55 | 30,95 | 00:00:00 | | 2018-02-06 | 30,62 | 177.469 | 30,87 | 30,40 | 30,50 | 00:00:00 | | 2018-02-07 | 29,62 | 129.720 | 30,43 | 29,60 | 30,19 | 00:00:00 | | 2018-02-08 | 29,36 | 104.338 | 30,03 | 29,35 | 29,85 | 00:00:00 | | 2018-02-09 | 28,78 | 179.976 | 29,47 | 28,21 | 29,47 | 00:00:00 | | 2018-02-12 | 30,04 | 628.623 | 30,10 | 29,01 | 29,05 | 00:00:00 | | 2018-02-13 | 29,97 | 97.102 | 30,15 | 29,72 | 30,10 | 00:00:00 | | 2018-02-14 | 31,39 | 179.838 | 31,48 | 30,00 | 30,08 | 00:00:00 | | 2018-02-15 | 31,81 | 97.143 | 31,86 | 31,29 | 31,50 | 00:00:00 | | 2018-02-16 | 31,29 | 107.614 | 31,74 | 31,09 | 31,65 | 00:00:00 | | 2018-02-20 | 30,44 | 322.604 | 31,06 | 30,39 | 30,91 | 00:00:00 | | 2018-02-21 | 30,28 | 83.299 | 31,08 | 30,28 | 30,69 | 00:00:00 | | 2018-02-22 | 30,32 | 57.471 | 30,64 | 30,31 | 30,35 | 00:00:00 | | 2018-02-23 | 30,44 | 81.641 | 30,49 | 30,12 | 30,35 | 00:00:00 | | 2018-02-26 | 30,91 | 117.978 | 30,92 | 30,61 | 30,73 | 00:00:00 | | 2018-02-27 | 30,12 | 105.898 | 30,63 | 30,05 | 30,63 | 00:00:00 | | 2018-02-28 | 29,56 | 68.193 | 30,11 | 29,56 | 30,05 | 00:00:00 | | 2018-03-01 | 29,73 | 180.135 | 29,81 | 29,00 | 29,45 | 00:00:00 | | 2018-03-02 | 29,95 | 99.507 | 30,14 | 29,77 | 29,87 | 00:00:00 | | 2018-03-05 | 29,96 | 69.052 | 30,04 | 29,67 | 29,79 | 00:00:00 | | 2018-03-06 | 30,67 | 117.357 | 30,80 | 30,32 | 30,42 | 00:00:00 | | 2018-03-07 | 30,22 | 63.722 | 30,70 | 30,14 | 30,54 | 00:00:00 | | 2018-03-08 | 30,22 | 46.079 | 30,22 | 29,91 | 30,19 | 00:00:00 | | 2018-03-09 | 30,45 | 74.223 | 30,60 | 30,16 | 30,24 | 00:00:00 | | 2018-03-12 | 30,58 | 71.046 | 30,63 | 30,18 | 30,19 | 00:00:00 | | 2018-03-13 | 30,75 | 64.783 | 30,89 | 30,54 | 30,62 | 00:00:00 | | 2018-03-14 | 30,54 | 137.227 | 30,86 | 30,44 | 30,77 | 00:00:00 | | 2018-03-15 | 30,01 | 66.799 | 30,32 | 29,93 | 30,31 | 00:00:00 | | 2018-03-16 | 29,99 | 56.359 | 30,08 | 29,74 | 29,90 | 00:00:00 | | 2018-03-19 | 29,68 | 117.822 | 29,92 | 29,50 | 29,86 | 00:00:00 | | 2018-03-20 | 29,36 | 71.624 | 29,63 | 29,23 | 29,61 | 00:00:00 | | 2018-03-21 | 30,43 | 183.027 | 30,49 | 29,71 | 29,77 | 00:00:00 | | 2018-03-22 | 30,09 | 55.150 | 30,26 | 30,00 | 30,12 | 00:00:00 | | 2018-03-23 | 30,57 | 89.142 | 30,94 | 30,50 | 30,76 | 00:00:00 | | 2018-03-26 | 30,92 | 82.595 | 31,13 | 30,80 | 31,00 | 00:00:00 | | 2018-03-27 | 30,48 | 50.167 | 30,85 | 30,46 | 30,76 | 00:00:00 | | 2018-03-28 | 30,10 | 78.234 | 30,40 | 30,08 | 30,40 | 00:00:00 | | 2018-03-29 | 30,72 | 58.238 | 30,78 | 30,20 | 30,20 | 00:00:00 | | 2018-04-02 | 30,70 | 116.607 | 31,03 | 30,61 | 30,99 | 00:00:00 | | 2018-04-03 | 30,38 | 169.164 | 30,44 | 30,13 | 30,44 | 00:00:00 | | 2018-04-04 | 30,64 | 104.736 | 30,68 | 30,22 | 30,44 | 00:00:00 | | 2018-04-05 | 30,76 | 62.768 | 30,83 | 30,54 | 30,55 | 00:00:00 | | 2018-04-06 | 30,35 | 102.009 | 30,80 | 30,30 | 30,76 | 00:00:00 | | 2018-04-09 | 29,83 | 142.802 | 30,02 | 29,52 | 29,96 | 00:00:00 | | 2018-04-10 | 30,43 | 100.814 | 30,49 | 30,18 | 30,21 | 00:00:00 | | 2018-04-11 | 30,73 | 320.320 | 31,16 | 30,50 | 30,50 | 00:00:00 | | 2018-04-12 | 30,89 | 76.300 | 30,98 | 30,53 | 30,53 | 00:00:00 | | 2018-04-13 | 31,17 | 168.453 | 31,35 | 31,09 | 31,10 | 00:00:00 | | 2018-04-16 | 30,69 | 215.770 | 30,94 | 30,63 | 30,90 | 00:00:00 | | 2018-04-17 | 31,05 | 74.220 | 31,06 | 30,67 | 30,67 | 00:00:00 | | 2018-04-18 | 31,78 | 224.728 | 32,08 | 31,66 | 31,73 | 00:00:00 | | 2018-04-19 | 31,81 | 192.699 | 32,08 | 31,55 | 31,81 | 00:00:00 | | | << < 41 42 43 44 45 > >> |
|
