|
 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 2024-04-23 | | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | | 2000-01-03 | 12,00 | 7.700 | 12,00 | 12,00 | 12,00 | 00:00:00 | | 2000-01-04 | 11,87 | 66.900 | 12,13 | 11,62 | 12,00 | 00:00:00 | | 2000-01-05 | 11,00 | 43.800 | 11,87 | 11,00 | 11,87 | 00:00:00 | | 2000-01-06 | 11,00 | 46.700 | 11,25 | 10,75 | 11,25 | 00:00:00 | | 2000-01-07 | 11,25 | 125.800 | 11,38 | 11,12 | 11,12 | 00:00:00 | | 2000-01-10 | 11,38 | 50.400 | 11,50 | 11,00 | 11,25 | 00:00:00 | | 2000-01-11 | 11,00 | 36.800 | 11,12 | 10,75 | 11,12 | 00:00:00 | | 2000-01-12 | 11,00 | 14.700 | 11,06 | 10,75 | 11,06 | 00:00:00 | | 2000-01-13 | 10,88 | 14.900 | 11,00 | 10,88 | 10,88 | 00:00:00 | | 2000-01-14 | 10,94 | 38.000 | 11,00 | 10,88 | 10,88 | 00:00:00 | | 2000-01-18 | 10,75 | 25.200 | 11,12 | 10,50 | 11,12 | 00:00:00 | | 2000-01-19 | 10,50 | 62.400 | 10,94 | 10,25 | 10,94 | 00:00:00 | | 2000-01-20 | 10,81 | 21.700 | 10,94 | 10,63 | 10,75 | 00:00:00 | | 2000-01-21 | 10,75 | 21.400 | 10,88 | 10,63 | 10,63 | 00:00:00 | | 2000-01-24 | 10,31 | 31.000 | 10,75 | 10,31 | 10,75 | 00:00:00 | | 2000-01-25 | 10,44 | 16.400 | 10,50 | 10,37 | 10,50 | 00:00:00 | | 2000-01-26 | 9,88 | 83.200 | 10,37 | 9,75 | 10,37 | 00:00:00 | | 2000-01-27 | 10,63 | 24.400 | 10,63 | 10,06 | 10,06 | 00:00:00 | | 2000-01-28 | 10,56 | 31.000 | 10,88 | 10,37 | 10,88 | 00:00:00 | | 2000-01-31 | 10,37 | 18.900 | 10,50 | 10,25 | 10,50 | 00:00:00 | | 2000-02-01 | 10,00 | 164.800 | 10,37 | 9,75 | 10,25 | 00:00:00 | | 2000-02-02 | 10,25 | 31.300 | 10,37 | 10,00 | 10,19 | 00:00:00 | | 2000-02-03 | 10,06 | 40.000 | 10,50 | 10,00 | 10,00 | 00:00:00 | | 2000-02-04 | 10,75 | 134.200 | 10,75 | 10,12 | 10,31 | 00:00:00 | | 2000-02-07 | 11,38 | 164.800 | 12,00 | 10,75 | 10,94 | 00:00:00 | | 2000-02-08 | 11,75 | 25.100 | 11,81 | 11,50 | 11,75 | 00:00:00 | | 2000-02-09 | 11,50 | 49.200 | 12,00 | 11,50 | 12,00 | 00:00:00 | | 2000-02-10 | 11,75 | 97.500 | 12,00 | 11,62 | 11,75 | 00:00:00 | | 2000-02-11 | 11,87 | 38.400 | 11,87 | 11,56 | 11,69 | 00:00:00 | | 2000-02-14 | 11,44 | 126.900 | 11,75 | 11,44 | 11,56 | 00:00:00 | | 2000-02-15 | 11,00 | 11.200 | 11,62 | 10,75 | 11,62 | 00:00:00 | | 2000-02-16 | 10,88 | 38.600 | 11,00 | 10,75 | 10,88 | 00:00:00 | | 2000-02-17 | 10,50 | 42.200 | 10,88 | 10,50 | 10,88 | 00:00:00 | | 2000-02-18 | 10,88 | 61.700 | 10,88 | 10,37 | 10,63 | 00:00:00 | | 2000-02-22 | 11,12 | 13.100 | 11,19 | 11,00 | 11,12 | 00:00:00 | | 2000-02-23 | 10,75 | 58 | 11,00 | 10,75 | 11,00 | 00:00:00 | | 2000-02-24 | 10,50 | 24.600 | 10,88 | 10,19 | 10,75 | 00:00:00 | | 2000-02-25 | 10,63 | 19.400 | 10,63 | 10,00 | 10,25 | 00:00:00 | | 2000-02-28 | 10,37 | 5.200 | 10,63 | 10,12 | 10,63 | 00:00:00 | | 2000-02-29 | 10,37 | 15.000 | 10,37 | 10,00 | 10,25 | 00:00:00 | | 2000-03-01 | 10,37 | 21.100 | 10,50 | 10,12 | 10,25 | 00:00:00 | | 2000-03-02 | 10,37 | 25.300 | 10,37 | 9,94 | 10,12 | 00:00:00 | | 2000-03-03 | 10,50 | 16.300 | 10,75 | 10,37 | 10,63 | 00:00:00 | | 2000-03-06 | 10,12 | 33.900 | 10,50 | 10,00 | 10,37 | 00:00:00 | | 2000-03-07 | 10,00 | 28.100 | 10,25 | 9,94 | 10,00 | 00:00:00 | | 2000-03-08 | 9,75 | 43.600 | 10,00 | 9,50 | 9,94 | 00:00:00 | | 2000-03-09 | 9,31 | 73.400 | 10,00 | 9,13 | 9,62 | 00:00:00 | | 2000-03-10 | 9,00 | 37.900 | 9,38 | 8,87 | 9,38 | 00:00:00 | | 2000-03-13 | 9,06 | 24.100 | 9,50 | 9,00 | 9,25 | 00:00:00 | | 2000-03-14 | 9,06 | 44.200 | 9,13 | 8,75 | 9,06 | 00:00:00 | | 2000-03-15 | 9,25 | 26.500 | 9,38 | 9,00 | 9,25 | 00:00:00 | | 2000-03-16 | 9,25 | 25.400 | 9,38 | 9,19 | 9,25 | 00:00:00 | | 2000-03-17 | 9,50 | 44.500 | 9,50 | 9,25 | 9,31 | 00:00:00 | | 2000-03-20 | 9,62 | 32.300 | 10,00 | 9,50 | 9,50 | 00:00:00 | | 2000-03-21 | 9,75 | 248.200 | 9,94 | 9,50 | 9,62 | 00:00:00 | | 2000-03-22 | 9,50 | 123.900 | 9,75 | 9,50 | 9,62 | 00:00:00 | | 2000-03-23 | 9,38 | 14.400 | 9,50 | 9,38 | 9,38 | 00:00:00 | | 2000-03-24 | 9,19 | 31.600 | 9,50 | 9,13 | 9,50 | 00:00:00 | | 2000-03-27 | 9,81 | 160.200 | 10,25 | 9,62 | 9,75 | 00:00:00 | | 2000-03-28 | 10,25 | 131.400 | 10,88 | 10,12 | 10,12 | 00:00:00 | | 2000-03-29 | 10,50 | 141.700 | 10,88 | 10,31 | 10,31 | 00:00:00 | | 2000-03-30 | 10,50 | 57.400 | 10,88 | 10,37 | 10,88 | 00:00:00 | | 2000-03-31 | 10,06 | 33.900 | 10,56 | 10,06 | 10,56 | 00:00:00 | | 2000-04-03 | 10,00 | 133.300 | 10,19 | 10,00 | 10,06 | 00:00:00 | | 2000-04-04 | 9,69 | 140.500 | 10,06 | 9,50 | 10,06 | 00:00:00 | | 2000-04-05 | 9,13 | 245.000 | 9,25 | 8,56 | 9,25 | 00:00:00 | | 2000-04-06 | 9,25 | 20.900 | 9,38 | 9,13 | 9,19 | 00:00:00 | | 2000-04-07 | 9,13 | 46.000 | 9,38 | 9,00 | 9,31 | 00:00:00 | | 2000-04-10 | 9,00 | 35.200 | 9,38 | 9,00 | 9,19 | 00:00:00 | | 2000-04-11 | 9,13 | 26.900 | 9,38 | 8,94 | 9,13 | 00:00:00 | | 2000-04-12 | 9,06 | 40.000 | 9,13 | 8,75 | 9,13 | 00:00:00 | | 2000-04-13 | 9,31 | 13.400 | 9,31 | 9,19 | 9,31 | 00:00:00 | | 2000-04-14 | 9,25 | 21.400 | 9,62 | 9,25 | 9,50 | 00:00:00 | | 2000-04-17 | 8,75 | 76.300 | 9,25 | 8,31 | 9,25 | 00:00:00 | | 2000-04-18 | 9,38 | 51.900 | 9,62 | 8,75 | 8,94 | 00:00:00 | | 2000-04-19 | 9,38 | 17.400 | 9,38 | 9,13 | 9,25 | 00:00:00 | | 2000-04-20 | 9,25 | 11.200 | 9,25 | 9,00 | 9,13 | 00:00:00 | | 2000-04-24 | 9,50 | 30.300 | 9,75 | 9,25 | 9,50 | 00:00:00 | | 2000-04-25 | 9,62 | 35.400 | 9,75 | 9,50 | 9,50 | 00:00:00 | | 2000-04-26 | 9,62 | 20.100 | 9,75 | 9,50 | 9,69 | 00:00:00 | | 2000-04-27 | 9,75 | 27.600 | 9,75 | 9,44 | 9,69 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
