(Login BolsaPT & Canal Forex) |
|
Global X Silver M - [Ticker: SIL] | | Última Trade | 23,560 | Range 52 Semanas | [0,000 - 0,000] | Hora da Última Trade | 2018-12-04 - 00:00:00 | Price-Target 1 Ano | 0,000 | Variação | +0,140 (+1,010%) | Capitalização Bolsista | 0 | Bid / Ask | 32,110 x 100 - 32,180 x 500 | EPS | 0,00 | Abertura | 23,840 | PER | 0,00% | Máximo | 23,950 | Pagamento Dividendo | | Mínimo | 23,440 | Data Ex-Dividendo | | Fecho Anterior | 23,420 | Yield | | Volume | 67.818 | Volume Médio (3m) | 0 | Nota: Os dados podem apresentar atraso de alguns minutos. |
Ver históricos e cotações de outros activos | Download do Histórico em CSV | Cotações para SIL de 2000-01-01 a 2024-03-19 | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | 2012-07-02 | 00:00:00 | 18,46 | 18,77 | 18,42 | 18,63 | 40.500 | 2012-07-03 | 00:00:00 | 18,87 | 19,53 | 18,86 | 19,50 | 254.300 | 2012-07-05 | 00:00:00 | 19,09 | 19,46 | 19,09 | 19,16 | 348.700 | 2012-07-06 | 00:00:00 | 18,56 | 18,90 | 18,45 | 18,52 | 729.100 | 2012-07-09 | 00:00:00 | 18,48 | 18,60 | 18,24 | 18,45 | 317.200 | 2012-07-10 | 00:00:00 | 18,51 | 18,79 | 17,60 | 17,73 | 474.900 | 2012-07-11 | 00:00:00 | 17,77 | 17,84 | 17,45 | 17,67 | 253.000 | 2012-07-12 | 00:00:00 | 17,06 | 17,73 | 16,86 | 17,57 | 285.700 | 2012-07-13 | 00:00:00 | 17,75 | 17,93 | 17,72 | 17,78 | 141.200 | 2012-07-16 | 00:00:00 | 17,63 | 17,89 | 17,61 | 17,81 | 58.900 | 2012-07-18 | 00:00:00 | 17,49 | 17,92 | 17,49 | 17,66 | 74.400 | 2012-07-19 | 00:00:00 | 17,86 | 17,98 | 17,81 | 17,86 | 44.300 | 2012-07-20 | 00:00:00 | 17,79 | 17,92 | 17,56 | 17,70 | 131.800 | 2012-07-23 | 00:00:00 | 17,35 | 17,35 | 17,01 | 17,17 | 65.500 | 2012-07-24 | 00:00:00 | 17,28 | 17,30 | 16,95 | 17,08 | 59.400 | 2012-07-25 | 00:00:00 | 17,49 | 17,84 | 17,33 | 17,65 | 126.200 | 2012-07-26 | 00:00:00 | 17,99 | 18,23 | 17,86 | 18,21 | 160.800 | 2012-07-27 | 00:00:00 | 18,37 | 18,56 | 18,17 | 18,50 | 126.600 | 2012-07-30 | 00:00:00 | 18,52 | 18,71 | 18,37 | 18,64 | 60.700 | 2012-07-31 | 00:00:00 | 18,59 | 18,72 | 18,26 | 18,27 | 94.400 | 2012-08-01 | 00:00:00 | 17,92 | 18,26 | 17,78 | 18,06 | 77.600 | 2012-08-02 | 00:00:00 | 17,90 | 18,17 | 17,82 | 17,94 | 147.300 | 2012-08-03 | 00:00:00 | 18,15 | 18,42 | 17,92 | 18,33 | 99.600 | 2012-08-06 | 00:00:00 | 18,57 | 19,02 | 18,47 | 18,83 | 114.700 | 2012-08-07 | 00:00:00 | 19,04 | 19,20 | 18,90 | 19,10 | 112.000 | 2012-08-08 | 00:00:00 | 19,22 | 19,55 | 19,06 | 19,19 | 131.900 | 2012-08-09 | 00:00:00 | 19,30 | 19,53 | 19,01 | 19,49 | 180.400 | 2012-08-10 | 00:00:00 | 19,23 | 19,52 | 19,00 | 19,41 | 81.500 | 2012-08-13 | 00:00:00 | 19,55 | 19,67 | 19,18 | 19,31 | 260.500 | 2012-08-14 | 00:00:00 | 19,31 | 19,55 | 19,01 | 19,04 | 181.100 | 2012-08-15 | 00:00:00 | 18,74 | 19,13 | 18,74 | 19,11 | 55.200 | 2012-08-16 | 00:00:00 | 19,34 | 19,79 | 19,12 | 19,72 | 159.400 | 2012-08-17 | 00:00:00 | 19,90 | 19,90 | 19,56 | 19,68 | 115.500 | 2012-08-20 | 00:00:00 | 19,67 | 20,03 | 19,54 | 20,01 | 338.200 | 2012-08-21 | 00:00:00 | 20,27 | 21,01 | 20,27 | 20,56 | 527.300 | 2012-08-22 | 00:00:00 | 20,57 | 20,92 | 20,27 | 20,91 | 302.800 | 2012-08-23 | 00:00:00 | 21,25 | 21,30 | 21,00 | 21,05 | 433.100 | 2012-08-24 | 00:00:00 | 21,18 | 21,27 | 20,90 | 21,14 | 206.100 | 2012-08-27 | 00:00:00 | 21,29 | 21,29 | 20,95 | 20,99 | 166.900 | 2012-08-28 | 00:00:00 | 21,09 | 21,17 | 20,93 | 20,93 | 100.600 | 2012-08-29 | 00:00:00 | 20,91 | 21,01 | 20,57 | 20,63 | 202.800 | | << < 61 62 63 64 65 66 67 68 69 70 71 72 73 74 75 76 77 78 79 80 > >> |
|