|
 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 2024-04-20 | | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | | 2002-04-01 | 13,14 | 366.200 | 13,49 | 13,00 | 13,41 | 00:00:00 | | 2002-04-02 | 13,50 | 160.100 | 13,50 | 13,15 | 13,23 | 00:00:00 | | 2002-04-03 | 13,05 | 163.400 | 13,25 | 12,82 | 13,25 | 00:00:00 | | 2002-04-04 | 12,65 | 193.800 | 13,13 | 12,30 | 13,13 | 00:00:00 | | 2002-04-05 | 12,61 | 88.000 | 12,85 | 12,50 | 12,55 | 00:00:00 | | 2002-04-08 | 12,10 | 116.600 | 12,80 | 12,10 | 12,75 | 00:00:00 | | 2002-04-09 | 12,05 | 54.600 | 12,34 | 12,05 | 12,25 | 00:00:00 | | 2002-04-10 | 12,58 | 174.600 | 12,63 | 11,85 | 11,85 | 00:00:00 | | 2002-04-11 | 12,36 | 67.600 | 12,63 | 12,30 | 12,60 | 00:00:00 | | 2002-04-12 | 12,57 | 64.500 | 12,60 | 12,20 | 12,30 | 00:00:00 | | 2002-04-15 | 12,52 | 33.100 | 12,65 | 12,26 | 12,65 | 00:00:00 | | 2002-04-16 | 12,16 | 84.800 | 12,73 | 12,15 | 12,35 | 00:00:00 | | 2002-04-17 | 13,20 | 81.200 | 13,20 | 12,23 | 12,23 | 00:00:00 | | 2002-04-18 | 12,61 | 76.000 | 13,35 | 12,61 | 13,20 | 00:00:00 | | 2002-04-19 | 13,45 | 76.900 | 13,45 | 12,46 | 12,50 | 00:00:00 | | 2002-04-22 | 13,21 | 86.000 | 13,48 | 13,20 | 13,45 | 00:00:00 | | 2002-04-23 | 13,10 | 39.800 | 13,30 | 13,05 | 13,30 | 00:00:00 | | 2002-04-24 | 13,10 | 40.400 | 13,37 | 13,01 | 13,25 | 00:00:00 | | 2002-04-25 | 12,97 | 103.800 | 13,24 | 12,75 | 13,16 | 00:00:00 | | 2002-04-26 | 13,05 | 161.600 | 13,05 | 12,80 | 12,85 | 00:00:00 | | 2002-04-29 | 12,88 | 92.800 | 13,15 | 12,55 | 13,15 | 00:00:00 | | 2002-04-30 | 12,36 | 102.900 | 12,80 | 12,27 | 12,80 | 00:00:00 | | 2002-05-01 | 12,55 | 150.300 | 12,72 | 12,13 | 12,13 | 00:00:00 | | 2002-05-02 | 12,45 | 89.200 | 12,64 | 12,45 | 12,45 | 00:00:00 | | 2002-05-03 | 12,90 | 355.100 | 12,90 | 12,57 | 12,57 | 00:00:00 | | 2002-05-06 | 12,90 | 126.000 | 13,07 | 12,79 | 13,00 | 00:00:00 | | 2002-05-07 | 12,47 | 187.300 | 12,93 | 12,35 | 12,90 | 00:00:00 | | 2002-05-08 | 12,70 | 128.300 | 12,70 | 12,12 | 12,35 | 00:00:00 | | 2002-05-09 | 12,75 | 339.200 | 12,75 | 12,41 | 12,60 | 00:00:00 | | 2002-05-10 | 13,30 | 237.600 | 13,30 | 12,70 | 12,70 | 00:00:00 | | 2002-05-13 | 14,10 | 271.300 | 14,10 | 13,17 | 13,50 | 00:00:00 | | 2002-05-14 | 13,75 | 279.000 | 14,20 | 13,73 | 14,10 | 00:00:00 | | 2002-05-15 | 13,85 | 149.900 | 13,99 | 13,65 | 13,65 | 00:00:00 | | 2002-05-16 | 14,15 | 146.400 | 14,20 | 13,88 | 14,10 | 00:00:00 | | 2002-05-17 | 15,50 | 376.700 | 15,50 | 14,15 | 14,20 | 00:00:00 | | 2002-05-20 | 16,19 | 350.400 | 16,40 | 15,32 | 15,65 | 00:00:00 | | 2002-05-21 | 17,20 | 391.600 | 17,45 | 16,19 | 16,19 | 00:00:00 | | 2002-05-22 | 16,75 | 606.300 | 17,42 | 16,30 | 17,30 | 00:00:00 | | 2002-05-23 | 16,58 | 404.300 | 17,15 | 16,30 | 16,40 | 00:00:00 | | 2002-05-24 | 15,65 | 391.600 | 16,50 | 15,61 | 16,50 | 00:00:00 | | 2002-05-28 | 16,22 | 352.200 | 16,29 | 15,40 | 15,88 | 00:00:00 | | 2002-05-29 | 16,63 | 438.300 | 16,70 | 16,47 | 16,47 | 00:00:00 | | 2002-05-30 | 15,76 | 418.300 | 16,80 | 15,76 | 16,78 | 00:00:00 | | 2002-05-31 | 16,95 | 528.500 | 16,99 | 15,75 | 16,45 | 00:00:00 | | 2002-06-03 | 17,78 | 575.000 | 17,79 | 16,87 | 16,95 | 00:00:00 | | 2002-06-04 | 16,50 | 645.500 | 18,12 | 16,50 | 17,81 | 00:00:00 | | 2002-06-05 | 16,20 | 269.500 | 16,20 | 15,51 | 15,65 | 00:00:00 | | 2002-06-06 | 16,00 | 132.700 | 16,75 | 16,00 | 16,00 | 00:00:00 | | 2002-06-07 | 14,82 | 327.500 | 16,48 | 14,62 | 16,20 | 00:00:00 | | 2002-06-10 | 13,45 | 416.300 | 14,98 | 13,45 | 14,50 | 00:00:00 | | 2002-06-11 | 14,42 | 401.400 | 14,63 | 13,45 | 13,46 | 00:00:00 | | 2002-06-12 | 14,15 | 260.600 | 14,97 | 14,15 | 14,52 | 00:00:00 | | 2002-06-13 | 14,01 | 217.000 | 14,35 | 13,35 | 14,15 | 00:00:00 | | 2002-06-14 | 13,99 | 295.600 | 14,45 | 13,79 | 14,30 | 00:00:00 | | 2002-06-17 | 13,61 | 93.800 | 13,91 | 13,59 | 13,90 | 00:00:00 | | 2002-06-18 | 14,08 | 136.500 | 14,10 | 13,55 | 13,55 | 00:00:00 | | 2002-06-19 | 14,55 | 151.300 | 14,70 | 14,30 | 14,40 | 00:00:00 | | 2002-06-20 | 15,40 | 165.500 | 15,40 | 14,70 | 14,75 | 00:00:00 | | 2002-06-21 | 15,68 | 202.200 | 15,80 | 15,10 | 15,40 | 00:00:00 | | 2002-06-24 | 16,38 | 496.700 | 16,90 | 15,80 | 16,90 | 00:00:00 | | 2002-06-25 | 15,90 | 185.600 | 16,18 | 15,33 | 16,13 | 00:00:00 | | 2002-06-26 | 15,21 | 259.500 | 16,20 | 15,21 | 16,10 | 00:00:00 | | 2002-06-27 | 14,52 | 176.300 | 15,15 | 14,50 | 15,00 | 00:00:00 | | 2002-06-28 | 14,50 | 115.400 | 14,70 | 14,30 | 14,50 | 00:00:00 | | 2002-07-01 | 15,15 | 235.800 | 15,20 | 14,50 | 14,50 | 00:00:00 | | 2002-07-02 | 15,01 | 212.100 | 15,85 | 15,01 | 15,28 | 00:00:00 | | 2002-07-03 | 15,02 | 165.800 | 15,40 | 15,01 | 15,05 | 00:00:00 | | 2002-07-05 | 14,59 | 85.500 | 15,00 | 14,59 | 15,00 | 00:00:00 | | 2002-07-08 | 15,20 | 156.800 | 15,24 | 14,52 | 14,52 | 00:00:00 | | 2002-07-09 | 16,10 | 170.700 | 16,25 | 15,22 | 15,22 | 00:00:00 | | 2002-07-10 | 16,85 | 422.100 | 16,89 | 16,05 | 16,20 | 00:00:00 | | 2002-07-11 | 15,65 | 314.700 | 17,00 | 15,51 | 17,00 | 00:00:00 | | 2002-07-12 | 15,98 | 99.900 | 16,00 | 15,40 | 15,70 | 00:00:00 | | 2002-07-15 | 16,01 | 300.300 | 16,75 | 16,00 | 16,00 | 00:00:00 | | 2002-07-16 | 15,60 | 118.300 | 16,10 | 15,60 | 15,95 | 00:00:00 | | 2002-07-17 | 14,90 | 151.500 | 15,45 | 14,77 | 15,30 | 00:00:00 | | 2002-07-18 | 14,77 | 75.500 | 15,25 | 14,77 | 14,91 | 00:00:00 | | 2002-07-19 | 15,09 | 159.500 | 15,50 | 14,83 | 15,45 | 00:00:00 | | 2002-07-22 | 14,30 | 175.300 | 15,37 | 14,30 | 15,30 | 00:00:00 | | 2002-07-23 | 12,86 | 601.300 | 13,60 | 12,71 | 13,35 | 00:00:00 | | 2002-07-24 | 14,05 | 301.900 | 14,05 | 11,90 | 12,22 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
