U.S. markets closed

Global X Silver Miners ETF (SIL)

NYSEArca - Nasdaq Precio en tiempo real. Divisa en USD.
Añadir a la lista de seguimiento
30.96-0.01 (-0.03%)
Al cierre: 04:00PM EDT
31.10 +0.14 (+0.45%)
Fuera de horario: 06:11PM EDT
Periodo de tiempo:
04 may 2023 - 04 may 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en USDDescargar
FechaAbrirAltoBajoCierre*Cierre ajustado**Volumen
03 may 202431.2631.5030.6330.9630.96372,687
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
01 feb 202425.5426.3425.5426.2226.22535,000
31 ene 202425.7426.1625.3225.4025.40376,000
30 ene 202426.2226.2525.6225.7925.79274,800
29 ene 202425.9026.2725.4826.1926.19423,300
26 ene 202425.4725.7025.3425.5125.51108,600
25 ene 202425.4525.5125.2025.4825.48162,000
24 ene 202425.8726.1325.0425.1425.14492,600
23 ene 202425.3325.5925.1025.5525.55271,100
22 ene 202424.8825.3224.6225.0925.09445,200
19 ene 202425.2525.2524.6825.0825.08253,500
18 ene 202425.2825.2824.8225.0625.06244,000
17 ene 202425.5925.6624.9725.1025.10238,900
16 ene 202426.5726.6025.9125.9425.94347,800
12 ene 202426.9027.5526.8926.9626.96440,400
11 ene 202426.6526.7425.9426.2826.28298,300
10 ene 202426.5426.8126.3226.6526.65220,300
09 ene 202427.1227.1226.4826.6326.631,044,300
08 ene 202426.6827.1326.5927.0027.00212,500
05 ene 202427.0627.5926.8326.9926.99417,800
04 ene 202426.8827.1326.6027.0327.03310,600
03 ene 202427.2127.2526.7326.8726.87465,100
02 ene 202428.3928.4027.6627.7327.73450,200
29 dic 202328.5028.5527.9328.3728.37416,300
28 dic 202329.0329.4328.6428.6628.66406,900
28 dic 20230.137 Dividendo
27 dic 202329.1729.5229.1029.3729.23497,300
26 dic 202329.0329.1528.7629.0028.86244,500
22 dic 202329.2329.6128.8828.9428.81436,200
21 dic 202328.4428.8928.4028.7828.651,353,600
20 dic 202328.7528.8128.0628.0727.94382,000
19 dic 202327.9128.8527.6728.6528.52805,800
18 dic 202328.0028.1527.5427.7527.62285,300
15 dic 202327.5728.1927.5327.8827.75389,400
14 dic 202327.7728.3927.6027.8127.68730,400
13 dic 202325.8027.3925.6427.3527.22693,500
12 dic 202326.5426.5725.6325.6925.571,571,200
*Precio de cierre ajustado para división de acciones.** Precio de cierre ajustado por divisiones de acciones y distribuciones de dividendos y/o ganancias de capital.
Cargando más datos...