|
 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 2024-04-27 | | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | | 2018-08-13 | 25,65 | 157.039 | 26,49 | 25,52 | 26,43 | 00:00:00 | | 2018-08-14 | 25,59 | 62.150 | 25,90 | 25,55 | 25,71 | 00:00:00 | | 2018-08-15 | 24,13 | 208.168 | 25,31 | 24,08 | 25,06 | 00:00:00 | | 2018-08-16 | 23,88 | 97.685 | 24,65 | 23,84 | 24,42 | 00:00:00 | | 2018-08-17 | 24,51 | 108.804 | 24,61 | 23,96 | 23,98 | 00:00:00 | | 2018-08-20 | 24,80 | 179.497 | 24,90 | 24,55 | 24,62 | 00:00:00 | | 2018-08-21 | 25,04 | 57.368 | 25,10 | 24,70 | 24,85 | 00:00:00 | | 2018-08-22 | 25,08 | 38.788 | 25,23 | 24,98 | 25,10 | 00:00:00 | | 2018-08-23 | 24,17 | 165.279 | 24,83 | 24,17 | 24,83 | 00:00:00 | | 2018-08-24 | 25,21 | 173.887 | 25,41 | 24,70 | 24,73 | 00:00:00 | | 2018-08-27 | 25,71 | 124.878 | 25,80 | 25,34 | 25,40 | 00:00:00 | | 2018-08-28 | 25,17 | 95.911 | 25,94 | 25,13 | 25,82 | 00:00:00 | | 2018-08-29 | 25,40 | 37.201 | 25,40 | 25,02 | 25,11 | 00:00:00 | | 2018-08-30 | 24,78 | 74.158 | 24,99 | 24,71 | 24,99 | 00:00:00 | | 2018-08-31 | 24,81 | 2.763 | 24,81 | 24,79 | 24,99 | 00:00:00 | | 2018-09-04 | 23,78 | 200.192 | 24,19 | 23,53 | 24,02 | 00:00:00 | | 2018-09-05 | 23,72 | 50.345 | 23,83 | 23,55 | 23,80 | 00:00:00 | | 2018-09-06 | 23,84 | 66.731 | 24,19 | 23,72 | 24,02 | 00:00:00 | | 2018-09-07 | 23,57 | 89.118 | 23,86 | 23,45 | 23,71 | 00:00:00 | | 2018-09-10 | 23,30 | 367.942 | 23,68 | 23,25 | 23,68 | 00:00:00 | | 2018-09-11 | 23,20 | 207.987 | 23,23 | 22,70 | 23,10 | 00:00:00 | | 2018-09-12 | 23,97 | 97.965 | 24,05 | 23,01 | 23,15 | 00:00:00 | | 2018-09-13 | 23,73 | 82.212 | 24,30 | 23,71 | 24,17 | 00:00:00 | | 2018-09-14 | 23,60 | 40.517 | 23,90 | 23,60 | 23,82 | 00:00:00 | | 2018-09-17 | 24,09 | 65.333 | 24,10 | 23,63 | 23,76 | 00:00:00 | | 2018-09-18 | 24,12 | 61.818 | 24,27 | 23,92 | 24,09 | 00:00:00 | | 2018-09-19 | 24,75 | 104.747 | 24,86 | 24,27 | 24,31 | 00:00:00 | | 2018-09-20 | 25,03 | 108.424 | 25,34 | 24,80 | 24,96 | 00:00:00 | | 2018-09-21 | 24,69 | 218.524 | 24,90 | 24,56 | 24,72 | 00:00:00 | | 2018-09-24 | 24,50 | 562.495 | 25,06 | 24,48 | 24,90 | 00:00:00 | | 2018-09-25 | 24,62 | 87.817 | 24,91 | 24,55 | 24,79 | 00:00:00 | | 2018-09-26 | 24,26 | 140.876 | 24,62 | 24,15 | 24,53 | 00:00:00 | | 2018-09-27 | 24,13 | 53.281 | 24,24 | 24,03 | 24,22 | 00:00:00 | | 2018-09-28 | 24,23 | 306.099 | 24,40 | 24,08 | 24,13 | 00:00:00 | | 2018-10-01 | 24,05 | 179.307 | 24,22 | 23,95 | 24,22 | 00:00:00 | | 2018-10-02 | 24,23 | 53.697 | 24,48 | 24,20 | 24,30 | 00:00:00 | | 2018-10-03 | 24,06 | 179.475 | 24,41 | 23,97 | 24,41 | 00:00:00 | | 2018-10-04 | 24,01 | 73.995 | 24,24 | 23,83 | 24,09 | 00:00:00 | | 2018-10-05 | 23,93 | 51.879 | 24,15 | 23,86 | 24,01 | 00:00:00 | | 2018-10-08 | 23,95 | 77.600 | 23,95 | 23,49 | 23,81 | 00:00:00 | | 2018-10-09 | 23,87 | 36.255 | 23,92 | 23,62 | 23,83 | 00:00:00 | | 2018-10-10 | 23,66 | 58.747 | 23,80 | 23,34 | 23,80 | 00:00:00 | | 2018-10-11 | 24,63 | 117.837 | 24,70 | 23,81 | 24,00 | 00:00:00 | | 2018-10-12 | 24,79 | 180.414 | 24,89 | 24,45 | 24,79 | 00:00:00 | | 2018-10-15 | 25,16 | 108.708 | 25,41 | 24,98 | 25,06 | 00:00:00 | | 2018-10-16 | 25,41 | 85.492 | 25,68 | 25,21 | 25,48 | 00:00:00 | | 2018-10-17 | 25,43 | 30.549 | 25,69 | 25,32 | 25,41 | 00:00:00 | | 2018-10-18 | 25,12 | 68.044 | 25,43 | 25,05 | 25,28 | 00:00:00 | | 2018-10-19 | 25,06 | 475.893 | 25,42 | 25,05 | 25,18 | 00:00:00 | | 2018-10-22 | 24,93 | 278.414 | 25,06 | 24,62 | 25,03 | 00:00:00 | | 2018-10-23 | 25,20 | 113.075 | 25,69 | 25,10 | 25,61 | 00:00:00 | | 2018-10-24 | 24,67 | 252.417 | 25,11 | 24,62 | 25,11 | 00:00:00 | | 2018-10-25 | 24,12 | 60.020 | 24,70 | 24,03 | 24,70 | 00:00:00 | | 2018-10-26 | 23,91 | 74.927 | 24,32 | 23,80 | 24,00 | 00:00:00 | | 2018-10-29 | 23,57 | 65.877 | 24,05 | 23,47 | 23,78 | 00:00:00 | | 2018-10-30 | 23,50 | 61.706 | 23,78 | 23,26 | 23,42 | 00:00:00 | | 2018-10-31 | 23,07 | 81.839 | 23,30 | 23,03 | 23,30 | 00:00:00 | | 2018-11-01 | 23,97 | 80.267 | 24,17 | 23,30 | 23,30 | 00:00:00 | | 2018-11-02 | 24,11 | 63.709 | 24,38 | 23,89 | 24,10 | 00:00:00 | | 2018-11-05 | 24,08 | 33.789 | 24,37 | 23,82 | 24,05 | 00:00:00 | | 2018-11-06 | 23,75 | 29.858 | 24,08 | 23,74 | 23,96 | 00:00:00 | | 2018-11-07 | 23,65 | 81.244 | 24,04 | 23,56 | 24,00 | 00:00:00 | | 2018-11-08 | 23,62 | 43.140 | 23,80 | 23,26 | 23,60 | 00:00:00 | | 2018-11-09 | 23,35 | 92.721 | 23,45 | 23,03 | 23,35 | 00:00:00 | | 2018-11-12 | 22,61 | 94.809 | 23,15 | 22,61 | 23,07 | 00:00:00 | | 2018-11-13 | 22,47 | 92.353 | 23,00 | 22,36 | 22,85 | 00:00:00 | | 2018-11-14 | 23,11 | 77.696 | 23,24 | 22,57 | 22,57 | 00:00:00 | | 2018-11-15 | 23,40 | 60.842 | 23,52 | 22,85 | 22,85 | 00:00:00 | | 2018-11-16 | 23,90 | 47.983 | 23,91 | 23,57 | 23,65 | 00:00:00 | | 2018-11-19 | 23,90 | 411.040 | 24,23 | 23,84 | 23,84 | 00:00:00 | | 2018-11-20 | 23,56 | 55.233 | 23,99 | 23,23 | 23,99 | 00:00:00 | | 2018-11-21 | 24,23 | 76.961 | 24,38 | 23,92 | 23,99 | 00:00:00 | | 2018-11-23 | 23,37 | 41.520 | 24,20 | 23,22 | 23,85 | 00:00:00 | | 2018-11-26 | 23,17 | 45.458 | 23,86 | 23,13 | 23,53 | 00:00:00 | | 2018-11-27 | 22,82 | 51.380 | 23,59 | 22,63 | 23,14 | 00:00:00 | | 2018-11-28 | 23,45 | 59.667 | 23,56 | 22,65 | 22,68 | 00:00:00 | | 2018-11-29 | 23,37 | 38.856 | 23,60 | 23,19 | 23,45 | 00:00:00 | | 2018-11-30 | 23,05 | 58.237 | 23,30 | 22,75 | 23,30 | 00:00:00 | | 2018-12-03 | 23,42 | 34.116 | 23,75 | 23,36 | 23,45 | 00:00:00 | | 2018-12-04 | 23,56 | 67.818 | 23,95 | 23,44 | 23,84 | 00:00:00 | | | << < 41 42 43 44 45 > >> |
|
