|
 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 2024-04-25 | | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | | 2010-02-22 | 15,90 | 7.402.000 | 16,09 | 15,83 | 16,06 | 00:00:00 | | 2010-02-23 | 15,57 | 11.086.200 | 15,74 | 15,49 | 15,70 | 00:00:00 | | 2010-02-24 | 15,62 | 6.935.200 | 15,70 | 15,53 | 15,54 | 00:00:00 | | 2010-02-25 | 15,77 | 11.430.600 | 15,86 | 15,35 | 15,38 | 00:00:00 | | 2010-02-26 | 16,07 | 10.803.600 | 16,22 | 15,82 | 15,92 | 00:00:00 | | 2010-03-01 | 16,11 | 6.948.400 | 16,30 | 16,10 | 16,23 | 00:00:00 | | 2010-03-02 | 16,56 | 14.692.800 | 16,76 | 16,30 | 16,31 | 00:00:00 | | 2010-03-03 | 16,82 | 14.361.200 | 17,02 | 16,81 | 16,87 | 00:00:00 | | 2010-03-04 | 16,79 | 8.859.400 | 16,96 | 16,73 | 16,92 | 00:00:00 | | 2010-03-05 | 17,01 | 8.306.900 | 17,16 | 16,91 | 16,94 | 00:00:00 | | 2010-03-08 | 16,89 | 6.989.300 | 17,17 | 16,78 | 17,15 | 00:00:00 | | 2010-03-09 | 16,92 | 7.135.900 | 17,07 | 16,68 | 16,71 | 00:00:00 | | 2010-03-10 | 16,66 | 17.098.700 | 17,31 | 16,60 | 17,03 | 00:00:00 | | 2010-03-11 | 16,81 | 7.328.800 | 16,84 | 16,56 | 16,63 | 00:00:00 | | 2010-03-12 | 16,76 | 7.147.100 | 16,91 | 16,63 | 16,84 | 00:00:00 | | 2010-03-15 | 16,74 | 4.807.500 | 16,82 | 16,67 | 16,71 | 00:00:00 | | 2010-03-16 | 17,05 | 8.654.000 | 17,15 | 16,98 | 17,10 | 00:00:00 | | 2010-03-17 | 17,08 | 6.398.100 | 17,20 | 17,05 | 17,06 | 00:00:00 | | 2010-03-18 | 17,08 | 7.116.700 | 17,20 | 16,98 | 17,12 | 00:00:00 | | 2010-03-19 | 16,65 | 10.855.700 | 17,04 | 16,64 | 17,03 | 00:00:00 | | 2010-03-22 | 16,60 | 7.588.600 | 16,64 | 16,29 | 16,33 | 00:00:00 | | 2010-03-23 | 16,72 | 8.120.800 | 16,82 | 16,45 | 16,52 | 00:00:00 | | 2010-03-24 | 16,29 | 8.797.700 | 16,44 | 16,26 | 16,37 | 00:00:00 | | 2010-03-25 | 16,32 | 10.281.400 | 16,49 | 16,25 | 16,43 | 00:00:00 | | 2010-03-26 | 16,61 | 9.090.700 | 16,64 | 16,35 | 16,48 | 00:00:00 | | 2010-03-29 | 17,04 | 9.624.900 | 17,09 | 16,89 | 16,94 | 00:00:00 | | 2010-03-30 | 16,95 | 5.954.700 | 17,05 | 16,89 | 17,01 | 00:00:00 | | 2010-03-31 | 17,14 | 8.725.200 | 17,29 | 17,08 | 17,20 | 00:00:00 | | 2010-04-01 | 17,54 | 9.625.900 | 17,64 | 17,47 | 17,58 | 00:00:00 | | 2010-04-05 | 17,75 | 7.501.200 | 17,78 | 17,57 | 17,62 | 00:00:00 | | 2010-04-06 | 17,61 | 6.045.500 | 17,74 | 17,56 | 17,68 | 00:00:00 | | 2010-04-07 | 17,77 | 7.859.700 | 17,90 | 17,73 | 17,73 | 00:00:00 | | 2010-04-08 | 17,72 | 7.223.200 | 17,78 | 17,61 | 17,65 | 00:00:00 | | 2010-04-09 | 18,01 | 8.924.900 | 18,08 | 17,92 | 17,93 | 00:00:00 | | 2010-04-12 | 17,80 | 11.734.300 | 18,13 | 17,79 | 18,03 | 00:00:00 | | 2010-04-13 | 17,84 | 10.595.200 | 17,94 | 17,59 | 17,94 | 00:00:00 | | 2010-04-14 | 18,07 | 7.389.200 | 18,13 | 17,98 | 18,08 | 00:00:00 | | 2010-04-15 | 18,07 | 5.964.800 | 18,17 | 17,97 | 17,99 | 00:00:00 | | 2010-04-16 | 17,41 | 14.532.400 | 17,96 | 17,26 | 17,87 | 00:00:00 | | 2010-04-19 | 17,38 | 7.938.100 | 17,43 | 17,25 | 17,29 | 00:00:00 | | 2010-04-20 | 17,48 | 4.658.700 | 17,69 | 17,47 | 17,58 | 00:00:00 | | 2010-04-21 | 17,77 | 4.965.000 | 17,79 | 17,49 | 17,56 | 00:00:00 | | 2010-04-22 | 17,64 | 5.446.900 | 17,69 | 17,43 | 17,60 | 00:00:00 | | 2010-04-23 | 17,91 | 5.771.300 | 17,91 | 17,50 | 17,57 | 00:00:00 | | 2010-04-26 | 17,93 | 7.029.400 | 18,04 | 17,89 | 17,93 | 00:00:00 | | 2010-04-27 | 17,88 | 13.468.900 | 18,05 | 17,71 | 17,82 | 00:00:00 | | 2010-04-28 | 17,75 | 13.065.600 | 17,89 | 17,48 | 17,63 | 00:00:00 | | 2010-04-29 | 18,14 | 10.738.000 | 18,21 | 17,75 | 17,75 | 00:00:00 | | 2010-04-30 | 18,26 | 7.331.200 | 18,40 | 18,22 | 18,35 | 00:00:00 | | 2010-05-03 | 18,42 | 9.041.400 | 18,50 | 18,25 | 18,41 | 00:00:00 | | 2010-05-04 | 17,59 | 18.605.100 | 18,24 | 17,45 | 18,22 | 00:00:00 | | 2010-05-05 | 17,11 | 22.176.100 | 17,28 | 16,73 | 16,91 | 00:00:00 | | 2010-05-06 | 17,32 | 22.247.900 | 17,35 | 16,91 | 17,17 | 00:00:00 | | 2010-05-07 | 18,00 | 22.912.000 | 18,30 | 17,12 | 17,36 | 00:00:00 | | 2010-05-10 | 18,11 | 11.326.600 | 18,29 | 18,05 | 18,23 | 00:00:00 | | 2010-05-11 | 18,95 | 29.526.300 | 19,02 | 18,65 | 18,69 | 00:00:00 | | 2010-05-12 | 19,12 | 22.002.700 | 19,33 | 19,11 | 19,14 | 00:00:00 | | 2010-05-13 | 18,99 | 15.260.200 | 19,44 | 18,95 | 19,23 | 00:00:00 | | 2010-05-14 | 18,93 | 16.161.200 | 19,25 | 18,57 | 19,23 | 00:00:00 | | 2010-05-17 | 18,53 | 14.636.800 | 18,99 | 18,36 | 18,96 | 00:00:00 | | 2010-05-18 | 18,57 | 13.512.000 | 18,75 | 18,43 | 18,53 | 00:00:00 | | 2010-05-19 | 17,87 | 20.683.700 | 18,27 | 17,56 | 18,22 | 00:00:00 | | 2010-05-20 | 17,35 | 20.392.500 | 17,60 | 17,16 | 17,34 | 00:00:00 | | 2010-05-21 | 17,29 | 12.477.900 | 17,51 | 17,05 | 17,18 | 00:00:00 | | 2010-05-24 | 17,56 | 9.998.300 | 17,72 | 17,40 | 17,49 | 00:00:00 | | 2010-05-25 | 17,54 | 9.406.300 | 17,54 | 17,17 | 17,29 | 00:00:00 | | 2010-05-26 | 17,74 | 8.855.300 | 18,04 | 17,74 | 17,85 | 00:00:00 | | 2010-05-27 | 18,12 | 7.467.100 | 18,20 | 17,87 | 17,87 | 00:00:00 | | 2010-05-28 | 18,03 | 7.096.600 | 18,07 | 17,88 | 18,04 | 00:00:00 | | 2010-06-01 | 18,02 | 8.308.700 | 18,35 | 18,00 | 18,17 | 00:00:00 | | 2010-06-02 | 17,98 | 10.515.500 | 17,99 | 17,71 | 17,85 | 00:00:00 | | 2010-06-03 | 17,64 | 8.540.300 | 17,99 | 17,46 | 17,96 | 00:00:00 | | 2010-06-04 | 17,05 | 16.468.400 | 17,32 | 16,94 | 17,28 | 00:00:00 | | 2010-06-07 | 17,81 | 14.254.500 | 17,91 | 16,97 | 16,98 | 00:00:00 | | 2010-06-08 | 17,89 | 9.512.600 | 18,11 | 17,86 | 17,98 | 00:00:00 | | 2010-06-09 | 17,76 | 6.964.700 | 18,00 | 17,72 | 17,91 | 00:00:00 | | 2010-06-10 | 17,86 | 7.705.400 | 18,07 | 17,61 | 17,63 | 00:00:00 | | 2010-06-11 | 17,85 | 5.563.100 | 17,98 | 17,71 | 17,97 | 00:00:00 | | 2010-06-14 | 17,86 | 5.932.400 | 18,20 | 17,86 | 18,10 | 00:00:00 | | 2010-06-15 | 18,19 | 6.959.200 | 18,30 | 17,95 | 18,04 | 00:00:00 | | 2010-06-16 | 18,08 | 4.138.500 | 18,20 | 18,01 | 18,15 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
