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
2023-12-29 36.54 36.64 35.80 36.18 0.0M
2023-12-28 39.38 39.38 38.16 38.16 0.0M
2023-12-27 38.25 39.64 37.44 39.24 0.0M
2023-12-22 40.03 40.10 39.39 39.39 0.0M
2023-12-21 39.49 39.69 38.83 39.69 0.0M
2023-12-20 38.32 39.63 37.95 39.63 0.0M
2023-12-19 37.27 38.78 37.27 38.78 0.0M
2023-12-18 38.01 38.41 37.23 37.23 0.0M
2023-12-15 38.76 39.38 37.38 38.34 0.0M
2023-12-14 38.94 38.94 38.13 38.73 0.0M
2023-12-13 32.97 33.13 32.38 32.67 0.0M
2023-12-12 33.97 34.65 33.15 33.15 0.0M
2023-12-11 34.59 34.97 33.61 33.74 0.0M
2023-12-08 38.41 38.49 35.20 35.30 0.0M
2023-12-07 38.71 39.47 38.08 38.08 0.0M
2023-12-06 40.96 40.96 39.44 39.44 0.0M
2023-12-05 42.23 42.23 39.69 39.69 0.0M
2023-12-04 45.53 45.96 41.61 41.87 0.0M
2023-12-01 45.98 46.81 45.20 46.23 0.0M
2023-11-30 44.76 45.60 44.25 45.60 0.0M
2023-11-29 44.12 45.00 43.58 44.18 0.0M
2023-11-28 42.46 43.79 42.40 43.72 0.0M
2023-11-27 42.71 43.83 42.49 42.54 0.0M
2023-11-24 37.89 40.78 37.89 40.71 0.0M
2023-11-23 38.12 38.33 37.90 38.33 0.0M
2023-11-22 39.07 39.10 37.61 38.08 0.0M
2023-11-21 38.16 39.72 37.30 38.87 0.0M
2023-11-20 37.66 37.66 36.00 37.07 0.0M
2023-11-17 39.32 40.08 38.39 38.39 0.0M
2023-11-16 37.69 39.88 37.69 39.42 0.0M
2023-11-15 36.55 37.22 36.55 36.95 0.0M
2023-11-14 32.83 35.69 32.83 35.69 0.0M
2023-11-13 31.66 32.36 31.34 32.36 0.0M
2023-11-10 34.34 34.34 32.44 32.82 0.0M
2023-11-09 33.39 35.64 33.33 35.64 0.0M
2023-11-08 33.89 35.20 33.34 35.20 0.0M
2023-11-07 34.86 34.86 33.67 34.11 0.0M
2023-11-06 36.69 36.97 36.17 36.17 0.0M
2023-11-03 34.82 37.18 34.51 36.99 0.0M
2023-11-02 36.64 36.88 35.33 35.33 0.0M
2023-11-01 34.79 35.70 34.75 35.20 0.0M
2023-10-31 37.44 37.62 36.24 36.73 0.0M
2023-10-30 37.36 38.46 37.36 38.46 0.0M
2023-10-27 36.30 36.36 35.55 35.57 0.0M
2023-10-26 36.87 37.03 35.44 35.44 0.0M
2023-10-25 36.36 36.36 34.97 35.96 0.0M
2023-10-24 37.31 37.31 35.40 36.24 0.0M
2023-10-23 38.18 38.18 37.00 37.32 0.0M
2023-10-20 36.97 40.03 36.97 40.03 0.0M
2023-10-19 36.99 37.30 36.35 36.35 0.0M
2023-10-18 37.46 38.22 36.05 36.10 0.0M
2023-10-17 35.00 36.74 35.00 36.74 0.0M
2023-10-16 34.97 35.55 34.97 35.46 0.0M
2023-10-13 33.06 35.75 33.06 35.75 0.0M
2023-10-12 33.33 33.33 31.74 31.80 0.0M
2023-10-11 32.28 33.00 32.21 32.73 0.0M
2023-10-10 31.75 31.81 31.16 31.81 0.0M
2023-10-09 31.65 31.94 31.07 31.94 0.0M
2023-10-06 28.33 30.77 28.32 30.77 0.0M
2023-10-05 29.28 29.28 27.92 27.92 0.0M
2023-10-04 28.90 30.28 28.12 28.38 0.0M
2023-10-03 29.13 30.28 29.06 29.55 0.0M
2023-10-02 32.73 32.85 30.00 30.19 0.0M
2023-09-29 38.15 39.83 35.13 35.13 0.0M
2023-09-28 35.86 36.40 35.71 35.71 0.0M
2023-09-27 37.42 37.42 35.57 36.19 0.0M
2023-09-26 37.56 38.05 37.56 37.89 0.0M
2023-09-25 41.06 41.06 38.91 38.91 0.0M
2023-09-22 41.30 41.53 40.98 40.98 0.0M
2023-09-21 39.33 39.94 37.90 39.39 0.0M
2023-09-20 38.91 40.67 38.91 40.47 0.0M
2023-09-19 38.92 39.80 38.57 38.62 0.0M
2023-09-18 38.72 39.03 38.16 38.31 0.0M
2023-09-15 38.34 39.31 38.33 38.71 0.0M
2023-09-14 35.55 36.19 35.34 36.02 0.0M
2023-09-13 37.06 37.75 37.00 37.41 0.0M
2023-09-12 37.96 38.39 37.44 38.39 0.0M
2023-09-11 38.62 38.75 37.76 38.12 0.0M
2023-09-08 38.23 38.23 37.80 37.80 0.0M
2023-09-07 38.49 38.49 37.36 37.79 0.0M
2023-09-06 40.35 40.39 38.38 38.56 0.0M
2023-09-05 41.42 42.63 40.41 41.90 0.0M
2023-09-04 44.19 44.19 43.26 43.26 0.0M
2023-09-01 45.93 47.08 44.54 44.62 0.0M
2023-08-31 45.84 46.38 45.78 45.78 0.0M
2023-08-30 46.50 46.77 46.50 46.77 0.0M
2023-08-29 45.00 47.35 44.68 47.35 0.0M
2023-08-28 44.49 45.34 43.69 45.34 0.0M
2023-08-25 44.00 44.42 43.29 44.26 0.0M
2023-08-24 44.11 44.49 44.00 44.49 0.0M
2023-08-23 41.71 44.73 41.71 44.73 0.0M
2023-08-22 39.64 40.29 39.64 40.27 0.0M
2023-08-21 37.12 39.00 37.04 38.46 0.0M
2023-08-18 36.96 37.52 36.96 37.05 0.0M
2023-08-17 36.38 38.00 36.30 36.66 0.0M
2023-08-16 36.41 36.62 36.23 36.23 0.0M
2023-08-15 36.26 36.28 35.05 36.22 0.0M
2023-08-14 36.15 36.78 35.43 36.16 0.0M
2023-08-11 36.50 37.04 36.39 36.57 0.0M
2023-08-10 36.62 36.87 36.07 36.79 0.0M
2023-08-09 37.44 37.44 36.52 36.52 0.0M
2023-08-08 38.79 38.79 36.99 36.99 0.0M
2023-08-07 40.71 40.80 38.94 38.94 0.0M
2023-08-04 40.51 41.51 39.72 41.22 0.0M
2023-08-03 41.04 42.09 40.91 41.71 0.0M
2023-08-02 45.23 46.08 41.95 41.95 0.0M
2023-08-01 47.03 47.03 44.91 44.91 0.0M
2023-07-31 45.12 48.25 45.09 48.25 0.0M
2023-07-28 45.04 45.76 45.03 45.76 0.0M
2023-07-27 48.96 49.55 45.03 45.09 0.0M
2023-07-26 47.83 48.84 47.44 48.84 0.0M
2023-07-25 46.86 47.85 46.70 47.85 0.0M
2023-07-24 47.16 47.31 45.89 46.14 0.0M
2023-07-21 48.29 48.30 47.46 47.47 0.0M
2023-07-20 49.61 50.30 48.87 48.87 0.0M
2023-07-19 49.16 50.13 49.16 50.06 0.0M
2023-07-18 48.69 49.61 48.40 49.61 0.0M
2023-07-17 48.16 48.20 47.85 48.20 0.0M
2023-07-14 47.30 49.10 47.30 48.51 0.0M
2023-07-13 45.06 47.76 44.95 47.76 0.0M
2023-07-12 40.12 44.17 40.02 44.06 0.0M
2023-07-11 41.07 41.07 39.95 39.95 0.0M
2023-07-10 39.77 40.02 38.32 39.65 0.0M
2023-07-07 37.96 40.02 37.96 40.02 0.0M
2023-07-06 41.16 41.20 38.27 38.27 0.0M
2023-07-05 38.92 41.30 38.91 41.20 0.0M
2023-07-04 39.67 40.03 39.67 39.82 0.0M
2023-07-03 39.03 39.80 38.60 39.76 0.0M
2023-06-30 37.37 38.45 37.08 38.45 0.0M
2023-06-29 38.29 39.05 37.02 37.93 0.0M
2023-06-28 38.80 39.13 37.76 39.13 0.0M
2023-06-27 39.84 39.84 39.20 39.25 0.0M
2023-06-26 38.37 39.13 38.37 39.08 0.0M
2023-06-23 36.18 37.41 36.18 36.90 0.0M
2023-06-22 37.37 37.98 36.75 36.75 0.0M
2023-06-21 40.37 40.52 37.82 38.58 0.0M
2023-06-20 45.34 45.58 40.73 41.11 0.0M
2023-06-19 46.12 46.26 45.68 45.86 0.0M
2023-06-16 45.76 46.44 45.76 46.36 0.0M
2023-06-15 42.39 44.88 42.11 44.71 0.0M
2023-06-14 45.20 46.64 45.20 46.64 0.0M
2023-06-13 47.47 47.69 45.04 45.04 0.0M
2023-06-12 47.81 48.18 46.26 46.88 0.0M
2023-06-09 49.03 49.03 47.93 49.02 0.0M
2023-06-08 45.02 48.15 45.02 48.11 0.0M
2023-06-07 44.13 46.03 44.13 45.25 0.0M
2023-06-06 44.15 45.18 44.15 44.20 0.0M
2023-06-05 43.81 44.78 43.66 44.39 0.0M
2023-06-02 46.39 46.79 45.36 45.36 0.0M
2023-06-01 44.53 46.52 43.59 46.52 0.0M
2023-05-31 43.65 45.01 43.24 45.01 0.0M
2023-05-30 42.03 42.91 42.03 42.91 0.0M
2023-05-29 43.53 43.53 42.73 43.10 0.0M
2023-05-26 41.95 43.16 41.86 42.45 0.0M
2023-05-25 42.07 42.56 40.70 40.70 0.0M
2023-05-24 43.44 43.81 42.64 42.82 0.0M
2023-05-23 43.92 43.92 42.37 43.87 0.0M
2023-05-22 45.64 46.15 45.31 45.31 0.0M
2023-05-19 45.91 47.10 45.07 47.10 0.0M
2023-05-18 44.89 44.92 43.78 44.12 0.0M
2023-05-17 45.80 45.80 45.23 45.40 0.0M
2023-05-16 45.71 46.44 45.37 45.37 0.0M
2023-05-15 47.64 47.75 47.00 47.75 0.0M
2023-05-12 46.86 47.24 45.96 46.75 0.0M
2023-05-11 54.53 54.53 48.57 48.57 0.0M
2023-05-10 58.35 58.79 56.76 56.76 0.0M
2023-05-09 55.89 57.97 55.89 56.80 0.0M
2023-05-08 57.60 57.69 57.26 57.38 0.0M
2023-05-05 60.21 60.50 56.09 57.14 0.0M
2023-05-04 57.30 60.01 56.75 59.78 0.0M
2023-05-03 55.86 56.56 55.36 56.56 0.0M
2023-05-02 52.83 55.79 51.98 55.79 0.0M
2023-04-28 53.28 53.63 52.47 53.63 0.0M
2023-04-27 54.31 54.31 53.00 53.00 0.0M
2023-04-26 54.25 54.25 53.17 53.70 0.0M
2023-04-25 54.49 54.49 52.22 52.23 0.0M
2023-04-24 53.01 54.68 53.01 54.67 0.0M
2023-04-21 54.46 55.16 54.16 54.16 0.0M
2023-04-20 55.87 57.29 55.41 55.85 0.0M
2023-04-19 54.03 56.42 52.27 55.92 0.0M
2023-04-18 55.04 55.90 54.99 55.78 0.0M
2023-04-17 57.43 58.20 54.45 54.66 0.0M
2023-04-14 59.99 61.23 55.98 55.98 0.0M
2023-04-13 57.08 60.04 57.08 59.32 0.0M
2023-04-12 57.13 57.76 55.57 56.16 0.0M
2023-04-11 55.01 55.41 54.73 55.39 0.0M
2023-04-06 54.11 54.76 53.49 54.06 0.0M
2023-04-05 54.55 55.49 53.40 54.44 0.0M
2023-04-04 48.71 54.74 48.71 53.93 0.0M
2023-04-03 47.64 50.20 47.64 49.30 0.0M
2023-03-31 48.40 49.61 47.65 49.61 0.0M
2023-03-30 47.13 48.21 46.11 47.19 0.0M
2023-03-29 44.14 45.82 44.14 45.53 0.0M
2023-03-28 43.26 44.86 42.82 44.77 0.0M
2023-03-27 44.27 44.27 43.20 43.64 0.0M
2023-03-24 44.56 46.68 44.56 45.03 0.0M
2023-03-23 42.70 44.32 42.52 44.32 0.0M
2023-03-22 40.38 42.14 40.14 42.14 0.0M
2023-03-21 40.81 41.13 39.41 39.41 0.0M
2023-03-20 41.37 42.54 40.09 41.28 0.0M
2023-03-17 38.50 40.52 38.14 39.71 0.0M
2023-03-16 38.17 39.34 36.39 36.88 0.0M
2023-03-15 36.88 41.11 36.25 39.33 0.0M
2023-03-14 37.91 38.17 36.74 38.03 0.0M
2023-03-13 32.55 38.00 32.55 37.40 0.0M
2023-03-10 30.10 32.62 30.10 31.55 0.0M
2023-03-09 29.71 30.43 29.71 30.37 0.0M
2023-03-08 29.93 30.40 29.87 30.11 0.0M
2023-03-07 34.74 34.74 30.61 30.61 0.0M
2023-03-06 35.65 35.65 34.94 35.05 0.0M
2023-03-03 34.78 35.03 34.58 34.72 0.0M
2023-03-02 33.46 33.98 33.39 33.92 0.0M
2023-03-01 34.70 34.86 34.21 34.21 0.0M
2023-02-28 32.24 33.89 32.24 33.83 0.0M
2023-02-27 33.45 33.55 32.76 32.76 0.0M
2023-02-24 35.79 35.93 33.94 34.47 0.0M
2023-02-23 37.80 37.96 36.58 36.68 0.0M
2023-02-22 39.14 39.43 38.10 38.10 0.0M
2023-02-21 38.15 39.70 38.15 39.37 0.0M
2023-02-20 39.17 39.17 38.44 39.05 0.0M
2023-02-17 36.29 37.95 35.75 37.95 0.0M
2023-02-16 38.31 38.31 37.64 38.01 0.0M
2023-02-15 37.47 37.95 37.07 37.71 0.0M
2023-02-14 39.42 39.42 38.17 38.17 0.0M
2023-02-13 40.08 40.20 39.43 39.43 0.0M
2023-02-10 40.84 41.37 40.11 40.43 0.0M
2023-02-09 42.94 43.10 41.11 41.11 0.0M
2023-02-08 42.68 42.96 41.79 41.79 0.0M
2023-02-07 42.73 42.73 41.59 42.22 0.0M
2023-02-06 42.99 42.99 41.52 41.97 0.0M
2023-02-03 48.08 48.42 41.80 42.13 0.0M
2023-02-02 52.60 55.33 48.87 48.87 0.0M
2023-02-01 49.54 49.89 49.16 49.59 0.0M
2023-01-31 47.84 50.59 46.31 50.59 0.0M
2023-01-30 50.04 50.36 49.62 50.26 0.0M
2023-01-27 50.53 50.94 48.92 49.95 0.0M
2023-01-26 50.19 53.17 49.92 52.15 0.0M
2023-01-25 49.75 50.70 48.71 50.70 0.0M
2023-01-24 50.35 50.62 49.18 50.54 0.0M
2023-01-23 50.86 50.86 45.52 47.58 0.0M
2023-01-20 53.19 53.29 52.16 52.19 0.0M
2023-01-19 49.54 50.55 48.84 50.55 0.0M
2023-01-18 54.25 54.75 51.85 51.85 0.0M
2023-01-17 53.36 53.72 52.87 53.10 0.0M
2023-01-16 54.65 54.76 53.16 54.76 0.0M
2023-01-13 51.20 54.04 50.70 53.57 0.0M
2023-01-12 51.22 53.48 51.10 51.55 0.0M
2023-01-11 52.89 53.29 48.62 48.78 0.0M
2023-01-10 50.15 51.62 49.66 51.30 0.0M
2023-01-09 53.42 53.77 52.19 52.19 0.0M
2023-01-06 51.30 53.19 51.19 53.13 0.0M
2023-01-05 50.57 51.04 49.40 49.40 0.0M
2023-01-04 56.35 57.80 55.17 55.35 0.0M
2023-01-03 57.86 57.86 55.23 55.23 0.0M
2023-01-02 49.68 53.54 49.68 53.54 0.0M