|
 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 2024-04-18 | | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | | 2010-10-08 | 22,73 | 16.732.900 | 22,80 | 22,21 | 22,27 | 00:00:00 | | 2010-10-11 | 22,78 | 11.555.700 | 22,87 | 22,54 | 22,65 | 00:00:00 | | 2010-10-12 | 22,84 | 14.459.200 | 22,98 | 22,51 | 22,75 | 00:00:00 | | 2010-10-13 | 23,49 | 16.874.800 | 23,50 | 22,99 | 23,03 | 00:00:00 | | 2010-10-14 | 24,03 | 30.891.500 | 24,06 | 23,56 | 23,60 | 00:00:00 | | 2010-10-15 | 23,75 | 24.750.500 | 24,01 | 23,54 | 23,99 | 00:00:00 | | 2010-10-18 | 23,96 | 13.188.700 | 23,98 | 23,51 | 23,58 | 00:00:00 | | 2010-10-19 | 22,84 | 29.738.300 | 23,47 | 22,76 | 23,11 | 00:00:00 | | 2010-10-20 | 23,33 | 13.676.300 | 23,44 | 23,00 | 23,03 | 00:00:00 | | 2010-10-21 | 22,59 | 32.816.400 | 23,49 | 22,52 | 23,33 | 00:00:00 | | 2010-10-22 | 22,76 | 11.454.300 | 22,77 | 22,56 | 22,68 | 00:00:00 | | 2010-10-25 | 23,10 | 14.021.700 | 23,30 | 22,90 | 23,23 | 00:00:00 | | 2010-10-26 | 23,28 | 14.871.900 | 23,42 | 22,70 | 22,76 | 00:00:00 | | 2010-10-27 | 23,07 | 12.667.700 | 23,17 | 22,84 | 23,15 | 00:00:00 | | 2010-10-28 | 23,43 | 13.852.700 | 23,50 | 23,06 | 23,25 | 00:00:00 | | 2010-10-29 | 24,17 | 17.780.800 | 24,17 | 23,49 | 23,57 | 00:00:00 | | 2010-11-01 | 24,07 | 20.926.800 | 24,42 | 23,97 | 24,35 | 00:00:00 | | 2010-11-02 | 24,31 | 15.796.500 | 24,37 | 24,12 | 24,29 | 00:00:00 | | 2010-11-03 | 24,25 | 44.979.100 | 24,35 | 23,41 | 24,26 | 00:00:00 | | 2010-11-04 | 25,63 | 30.417.600 | 25,69 | 24,88 | 24,95 | 00:00:00 | | 2010-11-05 | 26,20 | 35.485.700 | 26,34 | 25,50 | 25,58 | 00:00:00 | | 2010-11-08 | 27,15 | 35.191.400 | 27,15 | 26,04 | 26,19 | 00:00:00 | | 2010-11-09 | 26,18 | 148.614.700 | 28,72 | 25,85 | 27,80 | 00:00:00 | | 2010-11-10 | 26,72 | 79.700.900 | 27,13 | 25,91 | 27,10 | 00:00:00 | | 2010-11-11 | 27,11 | 31.367.300 | 27,16 | 26,33 | 26,86 | 00:00:00 | | 2010-11-12 | 25,52 | 57.112.000 | 26,73 | 25,22 | 26,57 | 00:00:00 | | 2010-11-15 | 24,93 | 34.781.800 | 25,90 | 24,92 | 25,55 | 00:00:00 | | 2010-11-16 | 24,93 | 43.472.100 | 25,07 | 24,44 | 24,90 | 00:00:00 | | 2010-11-17 | 25,00 | 25.851.900 | 25,35 | 24,87 | 24,99 | 00:00:00 | | 2010-11-18 | 26,35 | 30.807.100 | 26,46 | 25,77 | 25,85 | 00:00:00 | | 2010-11-19 | 26,74 | 29.116.900 | 26,80 | 25,78 | 26,02 | 00:00:00 | | 2010-11-22 | 27,17 | 27.446.500 | 27,22 | 26,50 | 26,64 | 00:00:00 | | 2010-11-23 | 26,87 | 26.382.300 | 27,15 | 26,58 | 26,99 | 00:00:00 | | 2010-11-24 | 26,94 | 15.111.900 | 27,02 | 26,53 | 26,77 | 00:00:00 | | 2010-11-26 | 26,13 | 13.118.100 | 26,34 | 25,95 | 26,05 | 00:00:00 | | 2010-11-29 | 26,55 | 20.266.500 | 26,67 | 25,91 | 26,28 | 00:00:00 | | 2010-11-30 | 27,44 | 32.220.800 | 27,72 | 26,84 | 26,94 | 00:00:00 | | 2010-12-01 | 27,81 | 29.898.000 | 28,03 | 27,47 | 27,78 | 00:00:00 | | 2010-12-02 | 27,93 | 30.284.400 | 28,38 | 27,78 | 27,85 | 00:00:00 | | 2010-12-03 | 28,60 | 29.411.000 | 28,77 | 28,28 | 28,33 | 00:00:00 | | 2010-12-06 | 29,51 | 57.561.800 | 29,64 | 28,88 | 28,99 | 00:00:00 | | 2010-12-07 | 28,08 | 69.143.800 | 30,00 | 28,03 | 29,95 | 00:00:00 | | 2010-12-08 | 27,70 | 58.203.800 | 28,46 | 27,34 | 28,33 | 00:00:00 | | 2010-12-09 | 28,03 | 36.759.200 | 28,36 | 27,83 | 28,10 | 00:00:00 | | 2010-12-10 | 27,98 | 30.602.700 | 28,11 | 27,38 | 27,80 | 00:00:00 | | 2010-12-13 | 28,87 | 25.901.800 | 29,04 | 28,59 | 28,84 | 00:00:00 | | 2010-12-14 | 28,81 | 26.307.900 | 29,15 | 28,57 | 28,69 | 00:00:00 | | 2010-12-15 | 28,08 | 27.832.800 | 28,80 | 28,05 | 28,41 | 00:00:00 | | 2010-12-16 | 28,28 | 32.639.000 | 28,29 | 27,67 | 28,24 | 00:00:00 | | 2010-12-17 | 28,51 | 21.774.000 | 28,61 | 28,02 | 28,27 | 00:00:00 | | 2010-12-20 | 28,71 | 17.485.400 | 28,86 | 28,13 | 28,55 | 00:00:00 | | 2010-12-21 | 28,64 | 14.884.500 | 28,74 | 28,35 | 28,54 | 00:00:00 | | 2010-12-22 | 28,57 | 8.366.300 | 28,73 | 28,55 | 28,68 | 00:00:00 | | 2010-12-23 | 28,61 | 12.007.900 | 28,73 | 28,26 | 28,39 | 00:00:00 | | 2010-12-27 | 28,59 | 8.538.300 | 28,64 | 28,43 | 28,56 | 00:00:00 | | 2010-12-28 | 29,53 | 23.336.100 | 29,65 | 29,01 | 29,09 | 00:00:00 | | 2010-12-29 | 29,87 | 19.074.500 | 29,99 | 29,74 | 29,80 | 00:00:00 | | 2010-12-30 | 29,76 | 15.606.100 | 30,08 | 29,64 | 30,00 | 00:00:00 | | 2010-12-31 | 30,18 | 14.098.500 | 30,25 | 29,90 | 29,93 | 00:00:00 | | 2011-01-03 | 29,98 | 25.516.800 | 30,44 | 29,78 | 30,29 | 00:00:00 | | 2011-01-04 | 29,08 | 42.000.600 | 29,64 | 28,63 | 29,61 | 00:00:00 | | 2011-01-05 | 28,61 | 40.432.200 | 28,75 | 27,91 | 28,48 | 00:00:00 | | 2011-01-06 | 28,42 | 27.531.100 | 28,67 | 28,14 | 28,65 | 00:00:00 | | 2011-01-07 | 28,10 | 28.776.900 | 28,68 | 27,91 | 28,23 | 00:00:00 | | 2011-01-10 | 28,29 | 19.188.000 | 28,45 | 28,07 | 28,29 | 00:00:00 | | 2011-01-11 | 28,89 | 17.722.500 | 28,95 | 28,64 | 28,86 | 00:00:00 | | 2011-01-12 | 29,00 | 17.531.300 | 29,02 | 28,70 | 28,95 | 00:00:00 | | 2011-01-13 | 28,00 | 30.349.200 | 29,00 | 27,86 | 28,98 | 00:00:00 | | 2011-01-14 | 27,74 | 43.193.100 | 28,06 | 27,45 | 27,98 | 00:00:00 | | 2011-01-18 | 28,15 | 16.208.900 | 28,41 | 28,10 | 28,12 | 00:00:00 | | 2011-01-19 | 28,08 | 21.008.400 | 28,77 | 27,98 | 28,76 | 00:00:00 | | 2011-01-20 | 26,85 | 42.404.000 | 27,25 | 26,77 | 27,24 | 00:00:00 | | 2011-01-21 | 26,83 | 27.184.400 | 26,97 | 26,54 | 26,61 | 00:00:00 | | 2011-01-24 | 26,36 | 22.856.100 | 26,91 | 26,22 | 26,58 | 00:00:00 | | 2011-01-25 | 26,23 | 24.645.500 | 26,34 | 26,03 | 26,25 | 00:00:00 | | 2011-01-26 | 26,89 | 21.776.200 | 26,89 | 26,06 | 26,19 | 00:00:00 | | 2011-01-27 | 26,29 | 28.255.900 | 27,11 | 26,15 | 26,95 | 00:00:00 | | 2011-01-28 | 27,30 | 32.806.800 | 27,41 | 26,11 | 26,13 | 00:00:00 | | 2011-01-31 | 27,39 | 21.948.500 | 27,79 | 27,16 | 27,16 | 00:00:00 | | 2011-02-01 | 27,87 | 24.054.300 | 27,99 | 27,23 | 27,71 | 00:00:00 | | 2011-02-02 | 27,69 | 14.845.900 | 27,97 | 27,47 | 27,68 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
