|
 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 | | 2018-04-19 | 31,81 | 192.699 | 32,08 | 31,55 | 31,81 | 00:00:00 | | 2018-04-20 | 31,45 | 492.089 | 31,84 | 31,38 | 31,67 | 00:00:00 | | 2018-04-23 | 30,76 | 126.154 | 31,12 | 30,76 | 31,12 | 00:00:00 | | 2018-04-24 | 31,02 | 133.948 | 31,11 | 30,91 | 31,01 | 00:00:00 | | 2018-04-25 | 30,76 | 82.451 | 31,01 | 30,58 | 30,67 | 00:00:00 | | 2018-04-26 | 30,91 | 40.860 | 31,09 | 30,78 | 30,90 | 00:00:00 | | 2018-04-27 | 30,94 | 31.351 | 30,96 | 30,72 | 30,89 | 00:00:00 | | 2018-04-30 | 30,58 | 87.537 | 30,95 | 30,51 | 30,64 | 00:00:00 | | 2018-05-01 | 30,37 | 86.399 | 30,49 | 30,11 | 30,39 | 00:00:00 | | 2018-05-02 | 30,63 | 291.951 | 31,25 | 30,54 | 30,59 | 00:00:00 | | 2018-05-03 | 30,70 | 92.617 | 31,11 | 30,65 | 30,92 | 00:00:00 | | 2018-05-04 | 30,86 | 42.784 | 30,97 | 30,70 | 30,70 | 00:00:00 | | 2018-05-07 | 30,73 | 35.784 | 31,00 | 30,69 | 30,91 | 00:00:00 | | 2018-05-08 | 30,57 | 92.672 | 30,74 | 30,27 | 30,56 | 00:00:00 | | 2018-05-09 | 30,57 | 52.074 | 30,76 | 30,55 | 30,71 | 00:00:00 | | 2018-05-10 | 31,16 | 199.926 | 31,30 | 30,84 | 30,84 | 00:00:00 | | 2018-05-11 | 31,30 | 120.959 | 31,64 | 31,18 | 31,33 | 00:00:00 | | 2018-05-14 | 31,00 | 77.874 | 31,51 | 30,93 | 31,51 | 00:00:00 | | 2018-05-15 | 30,35 | 120.978 | 30,57 | 30,20 | 30,57 | 00:00:00 | | 2018-05-16 | 30,62 | 75.510 | 30,79 | 30,50 | 30,52 | 00:00:00 | | 2018-05-17 | 30,75 | 54.849 | 30,75 | 30,60 | 30,73 | 00:00:00 | | 2018-05-18 | 30,68 | 67.863 | 30,82 | 30,35 | 30,40 | 00:00:00 | | 2018-05-21 | 30,75 | 288.271 | 30,80 | 30,45 | 30,70 | 00:00:00 | | 2018-05-22 | 31,09 | 126.380 | 31,27 | 31,02 | 31,05 | 00:00:00 | | 2018-05-23 | 31,00 | 42.415 | 31,11 | 30,70 | 30,70 | 00:00:00 | | 2018-05-24 | 31,13 | 217.771 | 31,22 | 31,03 | 31,05 | 00:00:00 | | 2018-05-25 | 30,60 | 92.301 | 30,99 | 30,60 | 30,99 | 00:00:00 | | 2018-05-29 | 30,29 | 84.559 | 30,62 | 30,20 | 30,25 | 00:00:00 | | 2018-05-30 | 30,44 | 52.709 | 30,63 | 30,31 | 30,31 | 00:00:00 | | 2018-05-31 | 30,35 | 23.134 | 30,63 | 30,34 | 30,55 | 00:00:00 | | 2018-06-01 | 30,56 | 21.886 | 30,63 | 30,29 | 30,31 | 00:00:00 | | 2018-06-04 | 30,22 | 97.206 | 30,82 | 30,21 | 30,65 | 00:00:00 | | 2018-06-05 | 30,40 | 88.741 | 30,48 | 30,18 | 30,20 | 00:00:00 | | 2018-06-06 | 30,55 | 102.740 | 30,66 | 30,42 | 30,61 | 00:00:00 | | 2018-06-07 | 30,52 | 93.029 | 30,74 | 30,39 | 30,58 | 00:00:00 | | 2018-06-08 | 30,21 | 84.145 | 30,31 | 30,06 | 30,30 | 00:00:00 | | 2018-06-11 | 30,30 | 233.530 | 30,36 | 30,15 | 30,15 | 00:00:00 | | 2018-06-12 | 30,13 | 67.836 | 30,30 | 30,11 | 30,22 | 00:00:00 | | 2018-06-13 | 30,26 | 71.715 | 30,45 | 30,05 | 30,12 | 00:00:00 | | 2018-06-14 | 30,26 | 174.677 | 30,39 | 30,19 | 30,29 | 00:00:00 | | 2018-06-15 | 29,57 | 390.883 | 30,16 | 29,57 | 29,83 | 00:00:00 | | 2018-06-18 | 29,42 | 227.745 | 29,49 | 29,26 | 29,47 | 00:00:00 | | 2018-06-19 | 28,91 | 94.315 | 29,17 | 28,70 | 29,10 | 00:00:00 | | 2018-06-20 | 29,03 | 113.660 | 29,22 | 28,91 | 29,22 | 00:00:00 | | 2018-06-21 | 28,82 | 52.088 | 28,98 | 28,75 | 28,91 | 00:00:00 | | 2018-06-22 | 29,30 | 80.942 | 29,37 | 29,08 | 29,11 | 00:00:00 | | 2018-06-25 | 28,96 | 52.158 | 29,39 | 28,90 | 29,16 | 00:00:00 | | 2018-06-26 | 28,95 | 63.419 | 29,09 | 28,80 | 28,97 | 00:00:00 | | 2018-06-27 | 28,52 | 77.400 | 28,94 | 28,52 | 28,75 | 00:00:00 | | 2018-06-28 | 28,35 | 58.101 | 28,58 | 28,35 | 28,53 | 00:00:00 | | 2018-06-29 | 28,88 | 76.219 | 28,97 | 28,50 | 28,50 | 00:00:00 | | 2018-07-02 | 28,62 | 38.944 | 28,73 | 28,47 | 28,59 | 00:00:00 | | 2018-07-03 | 29,11 | 52.264 | 29,30 | 28,74 | 28,74 | 00:00:00 | | 2018-07-05 | 29,23 | 103.290 | 29,39 | 29,16 | 29,18 | 00:00:00 | | 2018-07-06 | 29,45 | 87.431 | 29,50 | 28,83 | 29,09 | 00:00:00 | | 2018-07-09 | 29,58 | 63.101 | 29,96 | 29,45 | 29,66 | 00:00:00 | | 2018-07-10 | 29,41 | 36.811 | 29,60 | 29,36 | 29,41 | 00:00:00 | | 2018-07-11 | 28,48 | 103.431 | 29,40 | 28,44 | 29,20 | 00:00:00 | | 2018-07-12 | 28,85 | 25.387 | 28,99 | 28,74 | 28,81 | 00:00:00 | | 2018-07-13 | 28,58 | 47.858 | 28,77 | 28,32 | 28,48 | 00:00:00 | | 2018-07-16 | 28,39 | 96.416 | 28,63 | 28,30 | 28,61 | 00:00:00 | | 2018-07-17 | 28,28 | 54.968 | 28,46 | 28,25 | 28,25 | 00:00:00 | | 2018-07-18 | 28,29 | 176.149 | 28,46 | 27,81 | 28,10 | 00:00:00 | | 2018-07-19 | 27,72 | 308.058 | 28,08 | 27,63 | 27,72 | 00:00:00 | | 2018-07-20 | 28,09 | 50.028 | 28,22 | 27,90 | 27,90 | 00:00:00 | | 2018-07-23 | 27,66 | 230.092 | 27,89 | 27,61 | 27,75 | 00:00:00 | | 2018-07-24 | 28,23 | 58.339 | 28,36 | 27,98 | 28,00 | 00:00:00 | | 2018-07-25 | 28,39 | 64.299 | 28,39 | 27,99 | 28,21 | 00:00:00 | | 2018-07-26 | 27,70 | 88.620 | 28,16 | 27,69 | 28,14 | 00:00:00 | | 2018-07-27 | 27,53 | 57.254 | 27,83 | 27,42 | 27,72 | 00:00:00 | | 2018-07-30 | 27,34 | 28.950 | 27,57 | 27,28 | 27,50 | 00:00:00 | | 2018-07-31 | 27,73 | 123.863 | 27,90 | 27,40 | 27,40 | 00:00:00 | | 2018-08-01 | 27,25 | 45.983 | 27,69 | 27,25 | 27,56 | 00:00:00 | | 2018-08-02 | 26,90 | 90.106 | 27,22 | 26,79 | 27,10 | 00:00:00 | | 2018-08-03 | 27,23 | 247.116 | 27,44 | 27,09 | 27,09 | 00:00:00 | | 2018-08-06 | 26,90 | 70.157 | 27,15 | 26,86 | 26,95 | 00:00:00 | | 2018-08-07 | 26,84 | 88.564 | 27,32 | 26,80 | 27,18 | 00:00:00 | | 2018-08-08 | 26,79 | 128.469 | 26,96 | 26,53 | 26,84 | 00:00:00 | | 2018-08-09 | 26,95 | 85.719 | 27,16 | 26,74 | 26,74 | 00:00:00 | | 2018-08-10 | 26,52 | 46.071 | 26,80 | 26,50 | 26,62 | 00:00:00 | | 2018-08-13 | 25,65 | 157.039 | 26,49 | 25,52 | 26,43 | 00:00:00 | | | << < 41 42 43 44 45 > >> |
|
