|
 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 2024-04-26 | | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | | 2001-12-03 | 9,25 | 56.600 | 9,25 | 9,05 | 9,05 | 00:00:00 | | 2001-12-04 | 9,02 | 29.700 | 9,25 | 9,02 | 9,25 | 00:00:00 | | 2001-12-05 | 9,19 | 38.900 | 9,19 | 9,01 | 9,04 | 00:00:00 | | 2001-12-06 | 9,14 | 100.800 | 9,21 | 9,14 | 9,19 | 00:00:00 | | 2001-12-07 | 9,01 | 73.300 | 9,25 | 9,01 | 9,18 | 00:00:00 | | 2001-12-10 | 9,00 | 71.000 | 9,10 | 8,90 | 9,02 | 00:00:00 | | 2001-12-11 | 8,94 | 56.400 | 8,96 | 8,80 | 8,95 | 00:00:00 | | 2001-12-12 | 9,24 | 72.000 | 9,24 | 9,00 | 9,05 | 00:00:00 | | 2001-12-13 | 9,27 | 80.800 | 9,27 | 9,16 | 9,24 | 00:00:00 | | 2001-12-14 | 9,62 | 152.300 | 9,67 | 9,30 | 9,30 | 00:00:00 | | 2001-12-17 | 9,95 | 82.600 | 9,95 | 9,36 | 9,55 | 00:00:00 | | 2001-12-18 | 10,00 | 172.200 | 10,05 | 9,90 | 10,00 | 00:00:00 | | 2001-12-19 | 9,65 | 71.900 | 10,00 | 9,55 | 10,00 | 00:00:00 | | 2001-12-20 | 9,67 | 64.300 | 9,79 | 9,51 | 9,51 | 00:00:00 | | 2001-12-21 | 9,61 | 134.400 | 9,80 | 9,61 | 9,65 | 00:00:00 | | 2001-12-24 | 9,65 | 34.900 | 9,80 | 9,65 | 9,75 | 00:00:00 | | 2001-12-26 | 9,75 | 75.100 | 9,75 | 9,65 | 9,75 | 00:00:00 | | 2001-12-27 | 9,75 | 104.600 | 9,80 | 9,70 | 9,70 | 00:00:00 | | 2001-12-28 | 9,70 | 159.600 | 9,75 | 9,62 | 9,75 | 00:00:00 | | 2001-12-31 | 10,00 | 124.400 | 10,10 | 9,69 | 9,73 | 00:00:00 | | 2002-01-02 | 9,86 | 70.500 | 10,00 | 9,73 | 10,00 | 00:00:00 | | 2002-01-03 | 9,82 | 44.400 | 10,05 | 9,80 | 10,05 | 00:00:00 | | 2002-01-04 | 9,92 | 86.800 | 9,98 | 9,83 | 9,92 | 00:00:00 | | 2002-01-07 | 10,35 | 268.500 | 10,40 | 9,90 | 9,98 | 00:00:00 | | 2002-01-08 | 10,22 | 152.000 | 10,35 | 10,10 | 10,35 | 00:00:00 | | 2002-01-09 | 10,75 | 172.700 | 10,75 | 10,31 | 10,38 | 00:00:00 | | 2002-01-10 | 10,90 | 120.200 | 11,04 | 10,80 | 10,95 | 00:00:00 | | 2002-01-11 | 10,75 | 73.700 | 11,00 | 10,60 | 10,95 | 00:00:00 | | 2002-01-14 | 10,64 | 128.700 | 10,64 | 10,40 | 10,55 | 00:00:00 | | 2002-01-15 | 11,19 | 59.600 | 11,19 | 10,52 | 10,52 | 00:00:00 | | 2002-01-16 | 11,95 | 198.900 | 11,95 | 10,95 | 11,17 | 00:00:00 | | 2002-01-17 | 11,50 | 139.100 | 11,60 | 11,02 | 11,55 | 00:00:00 | | 2002-01-18 | 11,30 | 161.000 | 11,50 | 11,00 | 11,50 | 00:00:00 | | 2002-01-22 | 11,44 | 100.500 | 11,44 | 11,06 | 11,15 | 00:00:00 | | 2002-01-23 | 11,85 | 68.900 | 11,85 | 11,10 | 11,35 | 00:00:00 | | 2002-01-24 | 11,01 | 70.300 | 11,70 | 11,01 | 11,70 | 00:00:00 | | 2002-01-25 | 11,17 | 62.900 | 11,35 | 11,07 | 11,12 | 00:00:00 | | 2002-01-28 | 11,15 | 36.400 | 11,39 | 11,15 | 11,19 | 00:00:00 | | 2002-01-29 | 11,50 | 85.000 | 11,54 | 11,20 | 11,20 | 00:00:00 | | 2002-01-30 | 11,49 | 41.800 | 11,50 | 11,28 | 11,50 | 00:00:00 | | 2002-01-31 | 11,98 | 103.500 | 12,00 | 11,35 | 11,49 | 00:00:00 | | 2002-02-01 | 12,00 | 1.394 | 12,12 | 11,91 | 12,00 | 00:00:00 | | 2002-02-04 | 12,22 | 128.800 | 12,29 | 11,82 | 12,15 | 00:00:00 | | 2002-02-05 | 12,65 | 152.800 | 12,99 | 12,15 | 12,24 | 00:00:00 | | 2002-02-06 | 12,03 | 166.600 | 12,79 | 12,03 | 12,79 | 00:00:00 | | 2002-02-07 | 12,00 | 75.200 | 12,29 | 11,85 | 12,03 | 00:00:00 | | 2002-02-08 | 12,99 | 157.300 | 12,99 | 12,05 | 12,05 | 00:00:00 | | 2002-02-11 | 12,63 | 127.700 | 12,74 | 12,20 | 12,74 | 00:00:00 | | 2002-02-12 | 12,24 | 88.300 | 12,60 | 12,22 | 12,38 | 00:00:00 | | 2002-02-13 | 12,20 | 47.800 | 12,28 | 12,04 | 12,25 | 00:00:00 | | 2002-02-14 | 12,67 | 74.400 | 12,70 | 12,16 | 12,20 | 00:00:00 | | 2002-02-15 | 12,98 | 133.300 | 13,09 | 12,75 | 12,75 | 00:00:00 | | 2002-02-19 | 12,70 | 163.200 | 13,09 | 12,52 | 12,99 | 00:00:00 | | 2002-02-20 | 12,23 | 134.000 | 12,72 | 12,08 | 12,53 | 00:00:00 | | 2002-02-21 | 12,50 | 92.500 | 12,70 | 12,10 | 12,10 | 00:00:00 | | 2002-02-22 | 12,12 | 52.000 | 12,60 | 12,12 | 12,60 | 00:00:00 | | 2002-02-25 | 12,00 | 91.100 | 12,25 | 11,90 | 12,24 | 00:00:00 | | 2002-02-26 | 12,00 | 71.800 | 12,25 | 11,80 | 11,80 | 00:00:00 | | 2002-02-27 | 12,00 | 61.700 | 12,15 | 12,00 | 12,10 | 00:00:00 | | 2002-02-28 | 12,20 | 30.600 | 12,24 | 12,00 | 12,15 | 00:00:00 | | 2002-03-01 | 12,35 | 43.900 | 12,35 | 12,10 | 12,23 | 00:00:00 | | 2002-03-04 | 12,67 | 141.400 | 12,75 | 12,50 | 12,50 | 00:00:00 | | 2002-03-05 | 11,92 | 117.800 | 12,80 | 11,85 | 12,62 | 00:00:00 | | 2002-03-06 | 12,10 | 116.100 | 12,44 | 11,98 | 11,98 | 00:00:00 | | 2002-03-07 | 11,90 | 135.700 | 12,15 | 11,61 | 11,90 | 00:00:00 | | 2002-03-08 | 12,30 | 131.700 | 12,45 | 11,93 | 11,95 | 00:00:00 | | 2002-03-11 | 11,50 | 154.000 | 12,48 | 11,50 | 12,48 | 00:00:00 | | 2002-03-12 | 12,27 | 100.400 | 12,34 | 11,75 | 11,75 | 00:00:00 | | 2002-03-13 | 12,00 | 57.200 | 12,40 | 11,99 | 12,35 | 00:00:00 | | 2002-03-14 | 12,20 | 28.600 | 12,20 | 11,95 | 11,99 | 00:00:00 | | 2002-03-15 | 12,45 | 80.400 | 12,45 | 12,08 | 12,10 | 00:00:00 | | 2002-03-18 | 12,40 | 94.600 | 12,60 | 12,30 | 12,55 | 00:00:00 | | 2002-03-19 | 12,52 | 62.500 | 12,65 | 12,50 | 12,57 | 00:00:00 | | 2002-03-20 | 12,48 | 62.600 | 12,54 | 12,45 | 12,54 | 00:00:00 | | 2002-03-21 | 12,50 | 87.200 | 12,63 | 12,40 | 12,40 | 00:00:00 | | 2002-03-22 | 12,70 | 64.800 | 12,98 | 12,52 | 12,75 | 00:00:00 | | 2002-03-25 | 12,82 | 238.700 | 13,15 | 12,81 | 12,90 | 00:00:00 | | 2002-03-26 | 12,50 | 146.600 | 12,89 | 12,25 | 12,89 | 00:00:00 | | 2002-03-27 | 12,95 | 187.100 | 13,10 | 12,75 | 12,75 | 00:00:00 | | 2002-03-28 | 13,41 | 216.800 | 13,46 | 12,83 | 12,90 | 00:00:00 | | 2002-04-01 | 13,14 | 366.200 | 13,49 | 13,00 | 13,41 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
