WisdomTree Silver 3x Daily Leveraged

3SIL
🏛️ Alemania →
117.77
Última Actualización: 2025-09-26
K-line por Minuto K-line Diario
Tiempo Precio de Apertura Precio Máximo Precio Mínimo Precio de Cierre Volumen
No hay datos de K-line por minuto disponibles
Fecha Precio de Apertura Precio Máximo Precio Mínimo Precio de Cierre Volumen
2022-12-30 53.54 54.22 53.19 53.87 0.0M
2022-12-29 52.30 54.82 52.24 54.46 0.0M
2022-12-28 55.02 55.02 52.10 52.35 0.0M
2022-12-27 55.40 56.62 55.21 55.21 0.0M
2022-12-23 53.10 53.67 52.76 53.67 0.0M
2022-12-22 53.92 54.14 52.09 52.74 0.0M
2022-12-21 54.79 55.14 54.45 54.98 0.0M
2022-12-20 49.78 54.93 49.60 54.93 0.0M
2022-12-19 50.65 50.88 48.45 48.61 0.0M
2022-12-16 48.40 50.07 46.00 49.26 0.0M
2022-12-15 49.69 50.89 48.84 49.25 0.0M
2022-12-14 53.74 54.84 53.26 54.80 0.0M
2022-12-13 52.15 56.37 51.62 54.52 0.0M
2022-12-12 52.50 52.53 50.71 50.84 0.0M
2022-12-09 49.88 53.76 49.17 53.76 0.0M
2022-12-08 47.96 50.67 47.82 49.64 0.0M
2022-12-07 45.26 47.89 45.26 46.90 0.0M
2022-12-06 45.95 46.82 45.26 45.26 0.0M
2022-12-05 50.04 50.49 44.78 44.78 0.0M
2022-12-02 48.28 50.58 46.61 50.58 0.0M
2022-12-01 45.29 48.00 44.82 47.30 0.0M
2022-11-30 40.67 44.00 40.67 43.16 0.0M
2022-11-29 40.12 41.12 39.76 40.36 0.0M
2022-11-28 40.28 41.70 38.59 38.59 0.0M
2022-11-25 40.34 40.99 40.34 40.99 0.0M
2022-11-24 41.83 42.52 41.70 41.86 0.0M
2022-11-23 40.36 40.85 40.36 40.85 0.0M
2022-11-22 39.93 41.01 39.74 40.10 0.0M
2022-11-21 38.41 39.20 37.52 38.10 0.0M
2022-11-18 40.17 40.34 39.58 39.58 0.0M
2022-11-17 41.29 41.29 38.54 38.54 0.0M
2022-11-16 43.20 44.68 42.27 42.27 0.0M
2022-11-15 46.31 46.31 42.32 42.32 0.0M
2022-11-14 43.47 45.04 42.43 44.72 0.0M
2022-11-11 44.88 44.88 41.73 41.95 0.0M
2022-11-10 41.29 44.70 40.92 43.62 0.0M
2022-11-09 43.41 43.86 42.21 42.52 0.0M
2022-11-08 38.98 43.99 38.98 43.99 0.0M
2022-11-07 37.81 40.39 37.81 40.33 0.0M
2022-11-04 35.24 39.77 35.24 39.77 0.0M
2022-11-03 31.52 33.45 31.05 33.45 0.0M
2022-11-02 34.23 34.90 33.63 33.63 0.0M
2022-11-01 34.35 35.51 34.00 34.00 0.0M
2022-10-31 30.76 31.44 30.65 31.28 0.0M
2022-10-28 32.46 32.46 30.84 30.84 0.0M
2022-10-27 32.17 33.43 31.99 33.18 0.0M
2022-10-26 33.70 33.70 32.64 33.02 0.0M
2022-10-25 32.10 32.10 29.73 31.86 0.0M
2022-10-24 32.33 32.33 31.40 31.46 0.0M
2022-10-21 28.42 30.29 27.99 30.29 0.0M
2022-10-20 28.10 30.63 28.10 30.43 0.0M
2022-10-19 28.95 28.95 28.16 28.20 0.0M
2022-10-18 29.96 30.04 28.86 28.86 0.0M
2022-10-17 28.84 30.19 28.75 29.46 0.0M
2022-10-14 31.66 31.66 28.00 28.00 0.0M
2022-10-13 31.44 32.80 29.50 31.06 0.0M
2022-10-12 33.03 33.36 31.46 31.64 0.0M
2022-10-11 34.23 34.62 33.34 34.62 0.0M
2022-10-10 36.11 36.83 35.60 35.60 0.0M
2022-10-07 41.12 41.12 38.71 38.82 0.0M
2022-10-06 40.79 40.85 39.80 40.46 0.0M
2022-10-05 42.12 42.12 37.12 39.25 0.0M
2022-10-04 42.81 43.76 41.64 43.76 0.0M
2022-10-03 33.94 40.07 33.94 39.75 0.0M
2022-09-30 32.75 33.74 32.28 33.74 0.0M
2022-09-29 31.08 31.36 30.03 31.26 0.0M
2022-09-28 28.47 31.41 28.00 31.17 0.0M
2022-09-27 31.21 32.02 30.87 30.89 0.0M
2022-09-26 31.04 32.85 30.90 32.24 0.0M
2022-09-23 36.24 36.24 32.21 32.21 0.0M
2022-09-22 34.34 36.64 34.34 35.51 0.0M
2022-09-21 34.66 35.76 34.66 34.91 0.0M
2022-09-20 34.10 34.10 32.90 33.15 0.0M
2022-09-19 34.14 34.35 33.85 34.26 0.0M
2022-09-16 32.43 34.23 32.00 34.23 0.0M
2022-09-15 34.29 35.03 33.18 33.18 0.0M
2022-09-14 34.39 35.53 34.39 35.32 0.0M
2022-09-13 35.40 36.06 33.97 35.12 0.0M
2022-09-12 32.25 36.42 32.25 36.42 0.0M
2022-09-09 31.12 31.34 30.06 30.88 0.0M
2022-09-08 30.16 30.38 29.25 29.70 0.0M
2022-09-07 27.74 28.83 27.74 28.83 0.0M
2022-09-06 28.84 29.04 27.79 27.79 0.0M
2022-09-05 27.79 28.33 27.66 27.81 0.0M
2022-09-02 26.70 28.18 26.53 27.80 0.0M
2022-09-01 26.10 26.28 25.37 26.21 0.0M
2022-08-31 29.24 29.24 26.96 27.54 0.0M
2022-08-30 30.54 30.62 29.13 29.13 0.0M
2022-08-29 30.17 31.48 29.67 31.48 0.0M
2022-08-26 33.46 34.12 32.41 32.41 0.0M
2022-08-25 33.99 34.28 33.12 33.12 0.0M
2022-08-24 33.06 33.47 32.76 33.47 0.0M
2022-08-23 32.59 33.82 32.12 33.82 0.0M
2022-08-22 32.66 33.36 32.12 33.36 0.0M
2022-08-19 34.42 34.42 32.76 33.48 0.0M
2022-08-18 35.86 37.04 35.79 36.17 0.0M
2022-08-17 39.04 39.04 36.51 36.51 0.0M
2022-08-16 39.20 39.22 37.94 38.96 0.0M
2022-08-15 41.50 41.50 39.31 39.78 0.0M
2022-08-12 40.24 41.28 39.60 41.28 0.0M
2022-08-11 40.90 41.29 39.68 39.68 0.0M
2022-08-10 40.90 42.22 40.40 42.22 0.0M
2022-08-09 42.25 42.49 41.00 41.00 0.0M
2022-08-08 38.59 42.64 38.59 42.64 0.0M
2022-08-05 39.70 39.70 36.20 38.04 0.0M
2022-08-04 39.04 40.54 39.04 39.08 0.0M
2022-08-03 38.30 38.98 38.22 38.22 0.0M
2022-08-02 39.95 41.52 39.83 40.58 0.0M
2022-08-01 39.64 41.25 39.64 40.23 0.0M
2022-07-29 39.71 39.88 38.00 39.86 0.0M
2022-07-28 34.98 37.98 34.98 37.98 0.0M
2022-07-27 31.41 32.47 31.41 31.80 0.0M
2022-07-26 30.74 31.56 30.74 31.30 0.0M
2022-07-25 31.22 31.85 29.81 30.19 0.0M
2022-07-22 32.14 32.53 32.08 32.20 0.0M
2022-07-21 30.67 32.02 29.42 32.02 0.0M
2022-07-20 32.05 33.02 32.05 32.52 0.0M
2022-07-19 32.32 32.56 32.12 32.40 0.0M
2022-07-18 32.86 33.20 32.62 32.76 0.0M
2022-07-15 29.86 31.92 29.86 31.92 0.0M
2022-07-14 34.11 34.19 30.24 30.78 0.0M
2022-07-13 34.36 35.71 33.91 35.71 0.0M
2022-07-12 34.47 34.84 33.10 34.84 0.0M
2022-07-11 35.13 35.58 35.13 35.35 0.0M
2022-07-08 35.00 35.59 34.32 35.59 0.0M
2022-07-07 35.46 36.28 35.46 35.51 0.0M
2022-07-06 34.56 35.25 34.56 34.71 0.0M
2022-07-05 38.57 38.57 34.64 34.64 0.0M
2022-07-04 37.68 38.22 37.65 38.22 0.0M
2022-07-01 37.98 38.00 35.14 37.93 0.0M
2022-06-30 43.81 43.81 40.82 40.82 0.0M
2022-06-29 43.83 44.66 42.80 43.12 0.0M
2022-06-28 47.00 47.00 44.50 44.50 0.0M
2022-06-27 47.71 48.48 46.55 46.55 0.0M
2022-06-24 44.58 46.26 43.79 46.26 0.0M
2022-06-23 47.24 47.40 46.16 47.40 0.0M
2022-06-22 47.34 48.71 47.34 48.64 0.0M
2022-06-21 49.29 51.25 49.29 51.25 0.0M
2022-06-20 50.26 50.26 49.58 49.58 0.0M
2022-06-17 51.48 52.14 50.40 50.40 0.0M
2022-06-16 50.04 51.05 49.15 51.05 0.0M
2022-06-15 47.70 49.42 47.70 49.42 0.0M
2022-06-14 48.59 48.59 45.87 45.87 0.0M
2022-06-13 50.31 50.60 46.00 46.97 0.0M
2022-06-10 50.55 51.78 48.00 51.78 0.0M
2022-06-09 52.26 52.26 49.20 49.49 0.0M
2022-06-08 53.43 53.58 51.47 53.58 0.0M
2022-06-07 51.59 53.58 51.59 53.14 0.0M
2022-06-06 54.20 54.76 52.90 52.90 0.0M
2022-06-03 54.32 55.76 51.50 51.50 0.0M
2022-06-02 52.28 54.18 52.28 54.18 0.0M
2022-06-01 49.45 51.54 48.52 51.34 0.0M
2022-05-31 51.69 51.69 48.89 50.29 0.0M
2022-05-30 53.78 53.78 51.86 51.86 0.0M
2022-05-27 53.18 54.92 53.15 53.15 0.0M
2022-05-26 51.40 51.75 51.20 51.75 0.0M
2022-05-25 52.34 52.34 51.14 51.64 0.0M
2022-05-24 50.70 52.93 50.70 52.80 0.0M
2022-05-23 52.54 54.00 51.59 51.59 0.0M
2022-05-20 53.56 53.56 50.62 51.24 0.0M
2022-05-19 49.19 52.56 49.19 52.56 0.0M
2022-05-18 50.39 50.75 49.89 49.98 0.0M
2022-05-17 51.36 51.70 50.91 51.48 0.0M
2022-05-16 47.30 49.85 47.30 49.85 0.0M
2022-05-13 45.84 47.02 44.29 46.90 0.0M
2022-05-12 49.13 49.13 46.60 46.76 0.0M
2022-05-11 50.70 52.14 50.70 51.91 0.0M
2022-05-10 53.95 54.02 50.87 50.87 0.0M
2022-05-09 55.08 55.08 51.51 52.15 0.0M
2022-05-06 56.77 57.63 56.08 57.63 0.0M
2022-05-05 62.00 62.40 58.58 58.58 0.0M
2022-05-04 58.80 59.26 55.74 56.30 0.0M
2022-05-03 58.33 59.71 57.62 59.56 0.0M
2022-05-02 59.51 59.94 55.48 58.98 0.0M
2022-04-29 65.94 66.40 62.14 62.14 0.0M
2022-04-28 63.98 64.80 62.69 63.06 0.0M
2022-04-27 66.47 67.54 65.34 65.34 0.0M
2022-04-26 67.43 67.94 66.38 66.38 0.0M
2022-04-25 67.45 68.14 65.04 66.57 0.0M
2022-04-22 74.26 74.26 71.20 71.20 0.0M
2022-04-21 79.42 79.42 73.80 73.80 0.0M
2022-04-20 79.43 82.01 79.43 80.34 0.0M
2022-04-19 88.55 90.06 80.92 81.56 0.0M
2022-04-14 87.82 87.82 84.28 84.28 0.0M
2022-04-13 85.34 88.80 85.34 88.01 0.0M
2022-04-12 82.48 86.30 80.00 86.30 0.0M
2022-04-11 77.18 83.56 77.18 79.68 0.0M
2022-04-08 76.62 77.13 75.60 77.13 0.0M
2022-04-07 73.36 74.49 72.86 74.49 0.0M
2022-04-06 72.91 74.57 72.19 74.20 0.0M
2022-04-05 76.50 78.42 74.48 74.48 0.0M
2022-04-04 77.46 77.46 72.87 74.20 0.0M
2022-04-01 76.86 76.86 74.98 76.70 0.0M
2022-03-31 75.56 78.70 75.56 78.58 0.0M
2022-03-30 77.83 78.56 76.89 78.00 0.0M
2022-03-29 78.33 78.33 69.36 74.42 0.0M
2022-03-28 81.01 81.26 79.20 80.03 0.0M
2022-03-25 86.10 86.43 84.02 84.57 0.0M
2022-03-24 81.42 88.34 81.42 87.64 0.0M
2022-03-23 79.38 81.11 79.30 79.62 0.0M
2022-03-22 82.76 82.76 76.19 77.28 0.0M
2022-03-21 79.48 82.69 79.48 82.32 0.0M
2022-03-18 83.11 83.11 78.90 78.90 0.0M
2022-03-17 82.46 84.91 82.42 83.61 0.0M
2022-03-16 79.85 79.85 76.93 76.93 0.0M
2022-03-15 78.86 80.52 77.14 80.52 0.0M
2022-03-14 88.66 88.66 81.87 82.72 0.0M
2022-03-11 91.59 92.52 87.71 92.52 0.0M
2022-03-10 87.24 92.86 86.02 90.74 0.0M
2022-03-09 102.38 102.40 91.36 93.26 0.0M
2022-03-08 96.51 105.26 94.00 105.26 0.0M
2022-03-07 91.47 94.34 87.28 87.85 0.0M
2022-03-04 82.51 88.00 82.51 87.99 0.0M
2022-03-03 84.90 85.48 81.12 81.12 0.0M
2022-03-02 82.65 82.65 80.13 80.27 0.0M
2022-03-01 74.93 81.72 74.93 81.72 0.0M
2022-02-28 72.70 75.70 72.70 74.04 0.0M
2022-02-25 74.24 74.24 69.56 69.98 0.0M
2022-02-24 81.09 86.14 77.94 77.94 0.0M
2022-02-23 71.49 74.85 71.22 74.85 0.0M
2022-02-22 71.99 72.44 70.39 72.44 0.0M
2022-02-21 68.41 69.49 67.92 69.49 0.0M
2022-02-18 69.57 70.42 68.43 69.79 0.0M
2022-02-17 66.56 68.73 66.56 68.73 0.0M
2022-02-16 65.53 66.37 65.00 66.02 0.0M
2022-02-15 68.84 68.84 63.56 64.05 0.0M
2022-02-14 67.51 69.66 67.51 68.88 0.0M
2022-02-11 61.36 63.63 61.26 63.63 0.0M
2022-02-10 64.57 66.35 64.57 66.35 0.0M
2022-02-09 63.54 63.76 62.61 63.60 0.0M
2022-02-08 60.53 63.45 60.43 63.40 0.0M
2022-02-07 60.25 61.53 60.25 61.53 0.0M
2022-02-04 57.69 58.82 55.24 57.41 0.0M
2022-02-03 58.90 58.98 54.59 57.71 0.0M
2022-02-02 60.07 60.82 59.70 60.10 0.0M
2022-02-01 59.54 62.07 59.54 61.42 0.0M
2022-01-31 58.60 59.80 58.22 58.22 0.0M
2022-01-28 60.60 60.60 58.00 58.29 0.0M
2022-01-27 65.02 65.84 60.56 61.48 0.0M
2022-01-26 69.87 70.98 69.87 69.91 0.0M
2022-01-25 70.05 70.14 68.92 70.14 0.0M
2022-01-24 73.88 74.16 68.40 68.93 0.0M
2022-01-21 76.94 77.20 75.00 75.66 0.0M
2022-01-20 73.63 78.00 73.63 76.94 0.0M
2022-01-19 68.88 72.68 68.73 72.68 0.0M
2022-01-18 63.15 67.98 62.62 67.12 0.0M
2022-01-17 63.73 63.73 62.80 63.22 0.0M
2022-01-14 64.86 64.86 62.00 62.26 0.0M
2022-01-13 64.52 65.07 63.38 64.06 0.0M
2022-01-12 61.42 64.11 61.00 63.98 0.0M
2022-01-11 60.88 61.29 60.22 61.29 0.0M
2022-01-10 58.08 59.54 58.08 58.81 0.0M
2022-01-07 56.71 57.55 56.12 57.24 0.0M
2022-01-06 59.93 59.93 56.00 56.88 0.0M
2022-01-05 63.69 65.41 63.69 65.41 0.0M
2022-01-04 63.17 64.94 62.58 64.32 0.0M
2022-01-03 65.74 66.64 62.71 62.71 0.0M