Mercados españoles cerrados en 1 hr 38 mins

Global X Silver Miners ETF (SIL)

NYSEArca - Nasdaq Precio en tiempo real. Divisa en USD
Añadir a la lista de favoritos
31,25-0,06 (-0,18%)
A partir del 09:51AM EDT. Mercado abierto.
Intervalo de fechas:
26 jun 2023 - 26 jun 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USDDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
26 jun 202431,0231,2930,9131,2531,2541.788
25 jun 202431,5031,6031,2531,3131,31415.600
24 jun 202431,9532,1731,6731,6931,69580.400
21 jun 202432,3032,3331,5631,7931,79839.900
20 jun 202432,0032,7331,8932,5132,51819.300
18 jun 202431,1331,9031,0331,7131,711.003.700
17 jun 202431,3031,4730,9031,2331,23485.900
14 jun 202431,6031,6030,9831,5831,58895.200
13 jun 202431,8832,1631,0931,2431,24902.500
12 jun 202432,5332,8931,7832,0132,01431.000
11 jun 202431,8431,9731,4331,8931,89622.200
10 jun 202432,0032,1931,4432,1932,19658.700
07 jun 202432,6132,9231,6331,7131,711.143.400
06 jun 202433,0534,0833,0033,8933,89662.100
05 jun 202432,6532,9432,1632,8232,82660.100
04 jun 202433,5133,6032,4032,4632,461.557.100
03 jun 202434,6434,6633,9334,1234,12932.200
31 may 202435,5135,5134,3834,6934,69460.000
30 may 202434,5735,3334,5734,9434,94429.300
29 may 202435,1535,2834,7434,8834,88936.800
28 may 202435,5935,7035,1535,5335,531.303.700
24 may 202434,4634,6534,1134,3934,39759.600
23 may 202434,5234,7433,7833,8633,861.061.200
22 may 202435,4435,4434,3434,4834,481.372.800
21 may 202435,9336,0635,5135,7935,791.173.300
20 may 202435,7536,1534,9635,9335,931.477.700
17 may 202434,5035,3034,1935,2335,231.937.100
16 may 202433,6633,9433,1933,5933,59969.900
15 may 202433,5733,9932,7733,7333,731.134.100
14 may 202432,7633,1232,6133,0733,07505.500
13 may 202433,0033,1532,3232,6132,61535.800
10 may 202434,0034,0932,9032,9832,98913.900
09 may 202432,2333,5032,0233,4433,441.737.100
08 may 202431,7032,1631,5531,8331,83392.500
07 may 202431,6032,0031,5331,9931,99743.600
06 may 202431,7231,9931,5231,8331,83772.500
03 may 202431,2631,5030,6330,9630,96372.700
02 may 202430,5431,1930,4730,9730,97291.200
01 may 202430,8331,6830,5830,8930,89491.400
30 abr 202431,0631,4430,5830,5830,58760.300
29 abr 202432,2832,3631,5032,0332,03431.100
26 abr 202432,2832,4031,5131,9531,951.003.000
25 abr 202430,8431,9430,5431,7631,76640.600
24 abr 202430,9131,0530,6930,9830,98592.000
23 abr 202430,0631,1030,0631,0131,01560.800
22 abr 202430,3530,9130,0230,3530,35877.200
19 abr 202431,2631,6431,2631,4131,41357.800
18 abr 202431,6231,6331,0431,2731,27483.700
17 abr 202431,0531,6030,7031,0631,06673.800
16 abr 202430,6330,7429,9130,6530,651.402.300
15 abr 202431,7032,0830,7731,1531,15992.400
12 abr 202432,9133,4731,2131,4631,462.363.800
11 abr 202432,0732,2131,2832,1932,19714.200
10 abr 202431,2032,1030,6531,6731,67959.400
09 abr 202431,7232,4231,7032,0532,051.366.100
08 abr 202431,5831,7830,7131,1831,181.371.500
05 abr 202430,1131,1929,8231,0531,051.746.900
04 abr 202430,5030,7730,0330,0830,081.446.500
03 abr 202428,9530,5228,9030,4630,461.981.900
02 abr 202428,3928,7728,2528,7628,76724.900
01 abr 202428,0028,5027,5627,9527,95536.900
28 mar 202427,0427,6326,9227,4627,46579.600
27 mar 202426,0526,9326,0526,8726,87401.900
26 mar 202426,5826,6925,9325,9525,95219.000
25 mar 202426,2026,6226,1726,1826,18243.100
22 mar 202426,1026,3925,8525,9825,98352.400
21 mar 202426,8127,0426,2726,2826,28534.300
20 mar 202425,2326,7225,2026,4826,48458.000
19 mar 202425,8925,9625,3425,3825,38409.800
18 mar 202426,3726,3726,0126,1126,11323.600
15 mar 202426,0726,4425,8626,3526,35343.100
14 mar 202426,1526,2925,9226,0626,06209.400
13 mar 202425,7626,5025,6526,2926,29488.000
12 mar 202425,5525,8225,3025,7625,76248.200
11 mar 202425,3926,1625,3225,9225,92537.400
08 mar 202425,7125,7625,2125,3925,39314.200
07 mar 202425,2025,4524,9925,4025,40308.300
06 mar 202424,6825,1624,6424,9024,90727.600
05 mar 202424,7824,8524,3824,4524,45710.700
04 mar 202424,0024,6024,0024,4724,47530.000
01 mar 202423,2023,9322,9423,7623,76502.500
29 feb 202423,0223,3022,9223,1023,10302.300
28 feb 202422,9022,9022,5822,6722,67299.200
27 feb 202423,0123,1222,9122,9822,98382.500
26 feb 202423,0923,0922,7623,0223,02290.200
23 feb 202422,9723,3722,7723,3323,33418.200
22 feb 202423,1623,2922,9522,9922,99360.600
21 feb 202423,8223,8223,0423,3323,33342.600
20 feb 202424,1924,2423,7023,8623,86203.800
16 feb 202423,9024,2723,8424,0324,03219.600
15 feb 202423,7524,2123,7524,0324,03446.700
14 feb 202423,3823,4823,1023,4023,40190.800
13 feb 202424,2424,2723,0323,2423,24702.500
12 feb 202424,5025,0524,5024,9324,93294.100
09 feb 202424,7724,8124,4424,6524,65558.100
08 feb 202424,8625,0524,7924,8724,87136.700
07 feb 202425,2725,4324,9725,0225,02253.400
06 feb 202425,0225,4525,0225,3225,32143.900
05 feb 202425,1025,2424,8324,9824,98564.300
02 feb 202425,5025,6925,2525,5925,59294.900
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...