|
 iShares Silver Tr - [Ticker: SLV] |     | | Última Transacción | 13,620 | Hora de Cotización | 2018-12-04 - 00:00:00 | | Variación | +0,130 (+1,010%) | Rango 52 Semanas | [0,000 - 0,000] | | Máximo | 13,770 | Mínimo | 13,620 | | Volumen | 10.208.833 | Volumen Medio (3m) | 0 | | Demanda / Oferta | 16,180 x 213.400 - 16,190 x 99.800 | Yield | | | Cierre Anterior | 13,490 | PER | 0,00% | | Apertura | 13,740 | EPS | 0,00 | | Fecha Ex-Dividendo | | Fecha Dividendo | | | Capitalización Bursátil | 0 | Objetivo Estimado 1 Año | 0,000 | | Nota: Los datos pueden tener un retraso de algunos minutos. |
| Ver históricos y cotizaciones de otros activos | | Descargar el Histórico en formato CSV | | Cotizaciones para SLV desde 2000-01-01 hasta 2024-04-29 | | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | | 2006-04-28 | 138,12 | 2.343.200 | 139,80 | 128,70 | 129,00 | 00:00:00 | | 2006-05-01 | 138,70 | 1.483.500 | 141,79 | 137,50 | 139,20 | 00:00:00 | | 2006-05-02 | 143,65 | 1.251.100 | 144,00 | 141,00 | 142,45 | 00:00:00 | | 2006-05-03 | 139,25 | 1.514.100 | 144,64 | 134,13 | 144,50 | 00:00:00 | | 2006-05-04 | 140,00 | 1.107.500 | 142,87 | 136,80 | 139,50 | 00:00:00 | | 2006-05-05 | 139,95 | 658.600 | 140,30 | 137,50 | 140,00 | 00:00:00 | | 2006-05-08 | 140,00 | 945.300 | 140,00 | 135,06 | 138,00 | 00:00:00 | | 2006-05-09 | 145,00 | 1.105.400 | 146,25 | 140,60 | 140,98 | 00:00:00 | | 2006-05-10 | 145,26 | 1.391.300 | 145,75 | 142,50 | 142,90 | 00:00:00 | | 2006-05-11 | 148,60 | 1.253.300 | 152,50 | 148,00 | 150,82 | 00:00:00 | | 2006-05-12 | 144,64 | 1.012.900 | 149,00 | 142,17 | 148,90 | 00:00:00 | | 2006-05-15 | 132,70 | 1.258.100 | 137,80 | 132,04 | 133,94 | 00:00:00 | | 2006-05-16 | 135,80 | 720.000 | 136,75 | 132,75 | 135,10 | 00:00:00 | | 2006-05-17 | 130,90 | 782.100 | 137,48 | 129,21 | 135,55 | 00:00:00 | | 2006-05-18 | 126,02 | 802.000 | 133,65 | 126,02 | 132,20 | 00:00:00 | | 2006-05-19 | 126,00 | 846.000 | 126,83 | 121,68 | 122,91 | 00:00:00 | | 2006-05-22 | 125,15 | 594.900 | 126,00 | 122,54 | 123,98 | 00:00:00 | | 2006-05-23 | 130,45 | 818.800 | 132,52 | 128,90 | 129,85 | 00:00:00 | | 2006-05-24 | 125,45 | 534.900 | 128,95 | 124,23 | 126,98 | 00:00:00 | | 2006-05-25 | 126,85 | 499.800 | 127,90 | 124,39 | 125,55 | 00:00:00 | | 2006-05-26 | 126,70 | 347.700 | 127,77 | 124,90 | 127,69 | 00:00:00 | | 2006-05-30 | 130,97 | 620.400 | 133,60 | 130,28 | 132,00 | 00:00:00 | | 2006-05-31 | 126,28 | 634.200 | 131,30 | 123,66 | 130,65 | 00:00:00 | | 2006-06-01 | 120,40 | 800.700 | 122,56 | 118,10 | 118,25 | 00:00:00 | | 2006-06-02 | 121,75 | 380.700 | 123,11 | 120,03 | 121,90 | 00:00:00 | | 2006-06-05 | 120,92 | 431.700 | 123,80 | 120,76 | 122,80 | 00:00:00 | | 2006-06-06 | 118,35 | 676.400 | 119,48 | 116,80 | 118,68 | 00:00:00 | | 2006-06-07 | 118,70 | 671.200 | 120,43 | 115,30 | 115,95 | 00:00:00 | | 2006-06-08 | 112,35 | 675.400 | 117,00 | 111,34 | 116,88 | 00:00:00 | | 2006-06-09 | 111,92 | 420.400 | 115,50 | 111,03 | 115,00 | 00:00:00 | | 2006-06-12 | 109,30 | 538.000 | 113,23 | 109,16 | 112,60 | 00:00:00 | | 2006-06-13 | 96,25 | 2.070.800 | 104,50 | 95,63 | 103,73 | 00:00:00 | | 2006-06-14 | 96,70 | 962.000 | 99,87 | 95,49 | 98,80 | 00:00:00 | | 2006-06-15 | 102,64 | 879.600 | 103,51 | 100,25 | 101,40 | 00:00:00 | | 2006-06-16 | 102,90 | 410.300 | 103,37 | 98,59 | 101,67 | 00:00:00 | | 2006-06-19 | 99,47 | 369.600 | 100,92 | 99,15 | 100,02 | 00:00:00 | | 2006-06-20 | 102,86 | 297.800 | 103,50 | 99,69 | 100,60 | 00:00:00 | | 2006-06-21 | 105,00 | 390.800 | 106,26 | 102,46 | 102,64 | 00:00:00 | | 2006-06-22 | 102,57 | 243.400 | 104,89 | 102,45 | 104,00 | 00:00:00 | | 2006-06-23 | 103,53 | 533.200 | 104,75 | 101,87 | 102,05 | 00:00:00 | | 2006-06-26 | 103,17 | 201.000 | 104,45 | 101,32 | 104,20 | 00:00:00 | | 2006-06-27 | 102,14 | 521.700 | 106,88 | 102,14 | 104,99 | 00:00:00 | | 2006-06-28 | 102,45 | 281.600 | 103,87 | 101,85 | 103,85 | 00:00:00 | | 2006-06-29 | 107,82 | 641.000 | 108,00 | 104,09 | 104,09 | 00:00:00 | | 2006-06-30 | 111,39 | 753.600 | 111,55 | 109,34 | 110,07 | 00:00:00 | | 2006-07-03 | 113,80 | 210.300 | 114,68 | 112,70 | 113,19 | 00:00:00 | | 2006-07-05 | 114,70 | 361.900 | 115,25 | 112,49 | 114,98 | 00:00:00 | | 2006-07-06 | 115,99 | 391.900 | 116,75 | 113,25 | 114,20 | 00:00:00 | | 2006-07-07 | 113,25 | 343.600 | 115,10 | 113,00 | 115,00 | 00:00:00 | | 2006-07-10 | 110,84 | 274.900 | 112,58 | 110,51 | 111,57 | 00:00:00 | | 2006-07-11 | 115,70 | 290.800 | 116,20 | 112,89 | 113,15 | 00:00:00 | | 2006-07-12 | 115,92 | 569.500 | 118,30 | 113,75 | 117,30 | 00:00:00 | | 2006-07-13 | 116,50 | 451.500 | 116,60 | 113,61 | 116,59 | 00:00:00 | | 2006-07-14 | 114,99 | 286.700 | 117,10 | 114,74 | 116,52 | 00:00:00 | | 2006-07-17 | 108,97 | 646.100 | 113,00 | 108,56 | 112,58 | 00:00:00 | | 2006-07-18 | 105,95 | 471.900 | 110,78 | 104,70 | 110,69 | 00:00:00 | | 2006-07-19 | 111,39 | 236.800 | 111,71 | 106,58 | 106,83 | 00:00:00 | | 2006-07-20 | 109,00 | 242.900 | 112,90 | 108,91 | 110,01 | 00:00:00 | | 2006-07-21 | 108,38 | 263.300 | 112,44 | 107,17 | 112,44 | 00:00:00 | | 2006-07-24 | 109,18 | 319.500 | 109,20 | 106,30 | 108,03 | 00:00:00 | | 2006-07-25 | 109,93 | 273.300 | 110,00 | 107,80 | 109,72 | 00:00:00 | | 2006-07-26 | 111,07 | 206.000 | 111,78 | 108,65 | 109,44 | 00:00:00 | | 2006-07-27 | 113,75 | 294.300 | 114,89 | 112,69 | 114,56 | 00:00:00 | | 2006-07-28 | 114,00 | 182.600 | 114,25 | 113,01 | 113,50 | 00:00:00 | | 2006-07-31 | 114,15 | 253.700 | 114,56 | 112,43 | 114,15 | 00:00:00 | | 2006-08-01 | 117,60 | 275.100 | 117,66 | 114,00 | 114,14 | 00:00:00 | | 2006-08-02 | 121,70 | 457.500 | 122,53 | 118,99 | 118,99 | 00:00:00 | | 2006-08-03 | 120,80 | 245.600 | 122,25 | 119,95 | 121,15 | 00:00:00 | | 2006-08-04 | 123,83 | 371.600 | 125,80 | 122,91 | 124,82 | 00:00:00 | | 2006-08-07 | 123,10 | 307.000 | 124,75 | 121,64 | 124,75 | 00:00:00 | | 2006-08-08 | 122,60 | 165.500 | 123,59 | 122,00 | 122,27 | 00:00:00 | | 2006-08-09 | 125,18 | 368.600 | 126,50 | 124,30 | 124,30 | 00:00:00 | | 2006-08-10 | 121,21 | 390.900 | 123,97 | 120,60 | 123,27 | 00:00:00 | | 2006-08-11 | 119,19 | 408.600 | 123,72 | 117,76 | 122,66 | 00:00:00 | | 2006-08-14 | 120,48 | 347.200 | 122,25 | 118,39 | 119,11 | 00:00:00 | | 2006-08-15 | 121,05 | 155.700 | 121,27 | 119,50 | 120,15 | 00:00:00 | | 2006-08-16 | 123,24 | 233.400 | 124,30 | 122,50 | 123,29 | 00:00:00 | | 2006-08-17 | 119,67 | 298.400 | 122,05 | 119,05 | 122,05 | 00:00:00 | | 2006-08-18 | 120,60 | 229.300 | 121,21 | 118,50 | 120,85 | 00:00:00 | | 2006-08-21 | 124,12 | 241.500 | 124,42 | 123,21 | 123,71 | 00:00:00 | | 2006-08-22 | 122,95 | 216.500 | 123,20 | 121,01 | 121,76 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
