|
 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 2024-04-19 | | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | | 2010-06-16 | 18,08 | 4.138.500 | 18,20 | 18,01 | 18,15 | 00:00:00 | | 2010-06-17 | 18,33 | 6.895.600 | 18,49 | 18,30 | 18,45 | 00:00:00 | | 2010-06-18 | 18,75 | 9.481.400 | 18,88 | 18,65 | 18,70 | 00:00:00 | | 2010-06-21 | 18,33 | 9.942.000 | 18,94 | 18,27 | 18,92 | 00:00:00 | | 2010-06-22 | 18,42 | 5.624.900 | 18,60 | 18,37 | 18,52 | 00:00:00 | | 2010-06-23 | 18,18 | 7.992.000 | 18,29 | 17,95 | 18,29 | 00:00:00 | | 2010-06-24 | 18,26 | 5.558.100 | 18,45 | 17,99 | 18,01 | 00:00:00 | | 2010-06-25 | 18,67 | 6.324.500 | 18,75 | 18,44 | 18,52 | 00:00:00 | | 2010-06-28 | 18,38 | 9.375.200 | 18,85 | 18,26 | 18,74 | 00:00:00 | | 2010-06-29 | 18,13 | 7.363.000 | 18,31 | 18,01 | 18,27 | 00:00:00 | | 2010-06-30 | 18,21 | 5.405.200 | 18,33 | 18,10 | 18,11 | 00:00:00 | | 2010-07-01 | 17,44 | 18.806.900 | 18,07 | 17,36 | 18,06 | 00:00:00 | | 2010-07-02 | 17,46 | 7.196.200 | 17,56 | 17,26 | 17,55 | 00:00:00 | | 2010-07-06 | 17,40 | 7.384.300 | 17,65 | 17,24 | 17,49 | 00:00:00 | | 2010-07-07 | 17,65 | 6.382.400 | 17,71 | 17,37 | 17,39 | 00:00:00 | | 2010-07-08 | 17,61 | 7.703.000 | 17,70 | 17,35 | 17,69 | 00:00:00 | | 2010-07-09 | 17,73 | 4.669.400 | 17,85 | 17,65 | 17,70 | 00:00:00 | | 2010-07-12 | 17,62 | 5.234.100 | 17,71 | 17,40 | 17,64 | 00:00:00 | | 2010-07-13 | 17,82 | 6.930.500 | 17,96 | 17,82 | 17,88 | 00:00:00 | | 2010-07-14 | 17,96 | 6.033.600 | 18,10 | 17,76 | 17,85 | 00:00:00 | | 2010-07-15 | 17,95 | 5.841.300 | 18,06 | 17,79 | 18,05 | 00:00:00 | | 2010-07-16 | 17,49 | 9.995.600 | 17,57 | 17,36 | 17,57 | 00:00:00 | | 2010-07-19 | 17,27 | 8.971.100 | 17,40 | 17,07 | 17,31 | 00:00:00 | | 2010-07-20 | 17,33 | 6.400.900 | 17,43 | 17,18 | 17,22 | 00:00:00 | | 2010-07-21 | 17,31 | 7.198.800 | 17,53 | 17,21 | 17,48 | 00:00:00 | | 2010-07-22 | 17,71 | 7.937.500 | 17,81 | 17,42 | 17,43 | 00:00:00 | | 2010-07-23 | 17,72 | 5.449.600 | 17,86 | 17,68 | 17,80 | 00:00:00 | | 2010-07-26 | 17,78 | 4.752.900 | 17,84 | 17,67 | 17,80 | 00:00:00 | | 2010-07-27 | 17,30 | 11.020.000 | 17,63 | 17,21 | 17,62 | 00:00:00 | | 2010-07-28 | 17,16 | 6.900.900 | 17,22 | 17,06 | 17,11 | 00:00:00 | | 2010-07-29 | 17,24 | 4.432.500 | 17,33 | 17,16 | 17,21 | 00:00:00 | | 2010-07-30 | 17,58 | 7.140.400 | 17,75 | 17,38 | 17,48 | 00:00:00 | | 2010-08-02 | 17,96 | 10.359.500 | 18,18 | 17,94 | 18,02 | 00:00:00 | | 2010-08-03 | 18,02 | 5.851.800 | 18,21 | 18,00 | 18,05 | 00:00:00 | | 2010-08-04 | 17,93 | 7.366.300 | 18,30 | 17,84 | 18,25 | 00:00:00 | | 2010-08-05 | 17,96 | 4.187.100 | 18,02 | 17,81 | 18,00 | 00:00:00 | | 2010-08-06 | 18,07 | 4.264.700 | 18,19 | 18,03 | 18,09 | 00:00:00 | | 2010-08-09 | 17,96 | 3.412.100 | 18,04 | 17,84 | 18,03 | 00:00:00 | | 2010-08-10 | 17,97 | 6.611.600 | 18,08 | 17,63 | 17,67 | 00:00:00 | | 2010-08-11 | 17,53 | 6.636.400 | 17,78 | 17,43 | 17,72 | 00:00:00 | | 2010-08-12 | 17,69 | 3.930.900 | 17,73 | 17,59 | 17,60 | 00:00:00 | | 2010-08-13 | 17,74 | 3.010.500 | 17,76 | 17,58 | 17,70 | 00:00:00 | | 2010-08-16 | 18,00 | 5.565.100 | 18,06 | 17,96 | 18,02 | 00:00:00 | | 2010-08-17 | 18,12 | 5.123.600 | 18,23 | 18,06 | 18,11 | 00:00:00 | | 2010-08-18 | 18,02 | 7.124.700 | 18,09 | 17,79 | 17,82 | 00:00:00 | | 2010-08-19 | 17,92 | 6.356.700 | 18,19 | 17,84 | 18,14 | 00:00:00 | | 2010-08-20 | 17,59 | 9.454.000 | 17,73 | 17,48 | 17,72 | 00:00:00 | | 2010-08-23 | 17,61 | 4.677.000 | 17,68 | 17,52 | 17,60 | 00:00:00 | | 2010-08-24 | 17,99 | 10.394.800 | 18,09 | 17,48 | 17,49 | 00:00:00 | | 2010-08-25 | 18,54 | 15.011.900 | 18,64 | 18,29 | 18,35 | 00:00:00 | | 2010-08-26 | 18,59 | 9.658.700 | 18,75 | 18,51 | 18,67 | 00:00:00 | | 2010-08-27 | 18,70 | 10.175.700 | 18,93 | 18,55 | 18,73 | 00:00:00 | | 2010-08-30 | 18,63 | 5.589.300 | 18,75 | 18,60 | 18,68 | 00:00:00 | | 2010-08-31 | 18,93 | 8.202.800 | 19,00 | 18,80 | 18,83 | 00:00:00 | | 2010-09-01 | 18,96 | 5.899.600 | 18,98 | 18,88 | 18,96 | 00:00:00 | | 2010-09-02 | 19,28 | 7.810.200 | 19,29 | 19,09 | 19,20 | 00:00:00 | | 2010-09-03 | 19,42 | 12.428.000 | 19,53 | 19,10 | 19,18 | 00:00:00 | | 2010-09-07 | 19,36 | 7.019.300 | 19,55 | 19,30 | 19,53 | 00:00:00 | | 2010-09-08 | 19,50 | 12.990.600 | 19,63 | 19,45 | 19,50 | 00:00:00 | | 2010-09-09 | 19,32 | 8.108.000 | 19,63 | 19,31 | 19,51 | 00:00:00 | | 2010-09-10 | 19,42 | 6.910.700 | 19,62 | 19,36 | 19,45 | 00:00:00 | | 2010-09-13 | 19,54 | 10.555.800 | 19,81 | 19,49 | 19,58 | 00:00:00 | | 2010-09-14 | 20,05 | 12.749.600 | 20,10 | 19,81 | 19,81 | 00:00:00 | | 2010-09-15 | 20,17 | 8.018.900 | 20,19 | 19,99 | 20,02 | 00:00:00 | | 2010-09-16 | 20,35 | 11.289.200 | 20,39 | 20,19 | 20,25 | 00:00:00 | | 2010-09-17 | 20,29 | 11.043.100 | 20,42 | 20,16 | 20,36 | 00:00:00 | | 2010-09-20 | 20,29 | 11.597.200 | 20,51 | 20,26 | 20,41 | 00:00:00 | | 2010-09-21 | 20,59 | 16.032.200 | 20,63 | 20,06 | 20,24 | 00:00:00 | | 2010-09-22 | 20,71 | 20.468.900 | 20,72 | 20,49 | 20,68 | 00:00:00 | | 2010-09-23 | 20,66 | 9.166.200 | 20,80 | 20,46 | 20,58 | 00:00:00 | | 2010-09-24 | 21,01 | 13.451.900 | 21,02 | 20,85 | 20,92 | 00:00:00 | | 2010-09-27 | 20,99 | 9.748.300 | 21,07 | 20,89 | 21,05 | 00:00:00 | | 2010-09-28 | 21,29 | 17.651.200 | 21,30 | 20,73 | 20,84 | 00:00:00 | | 2010-09-29 | 21,40 | 12.120.800 | 21,52 | 21,27 | 21,35 | 00:00:00 | | 2010-09-30 | 21,31 | 12.657.500 | 21,57 | 21,08 | 21,49 | 00:00:00 | | 2010-10-01 | 21,65 | 14.836.200 | 21,72 | 21,50 | 21,52 | 00:00:00 | | 2010-10-04 | 21,51 | 10.358.800 | 21,64 | 21,42 | 21,60 | 00:00:00 | | 2010-10-05 | 22,34 | 19.202.100 | 22,41 | 21,82 | 21,85 | 00:00:00 | | 2010-10-06 | 22,69 | 17.603.000 | 22,69 | 22,35 | 22,40 | 00:00:00 | | 2010-10-07 | 22,02 | 30.052.900 | 22,88 | 21,97 | 22,87 | 00:00:00 | | 2010-10-08 | 22,73 | 16.732.900 | 22,80 | 22,21 | 22,27 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
