|
 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 | | 2011-02-02 | 27,69 | 14.845.900 | 27,97 | 27,47 | 27,68 | 00:00:00 | | 2011-02-03 | 28,29 | 26.477.100 | 28,34 | 27,34 | 27,72 | 00:00:00 | | 2011-02-04 | 28,40 | 20.918.400 | 28,64 | 28,09 | 28,33 | 00:00:00 | | 2011-02-07 | 28,66 | 15.832.500 | 28,79 | 28,41 | 28,54 | 00:00:00 | | 2011-02-08 | 29,64 | 23.317.800 | 29,67 | 28,98 | 29,00 | 00:00:00 | | 2011-02-09 | 29,52 | 25.311.400 | 29,80 | 29,38 | 29,72 | 00:00:00 | | 2011-02-10 | 29,46 | 13.935.500 | 29,59 | 29,15 | 29,22 | 00:00:00 | | 2011-02-11 | 29,21 | 18.114.100 | 29,54 | 29,02 | 29,42 | 00:00:00 | | 2011-02-14 | 29,96 | 17.203.200 | 30,02 | 29,60 | 29,61 | 00:00:00 | | 2011-02-15 | 30,00 | 16.597.300 | 30,18 | 29,87 | 30,05 | 00:00:00 | | 2011-02-16 | 29,96 | 19.771.500 | 30,27 | 29,58 | 30,04 | 00:00:00 | | 2011-02-17 | 31,03 | 31.631.300 | 31,06 | 30,07 | 30,12 | 00:00:00 | | 2011-02-18 | 31,79 | 50.237.800 | 32,13 | 31,06 | 31,08 | 00:00:00 | | 2011-02-22 | 32,26 | 46.206.900 | 32,68 | 31,90 | 32,55 | 00:00:00 | | 2011-02-23 | 32,71 | 34.695.900 | 33,00 | 32,37 | 32,39 | 00:00:00 | | 2011-02-24 | 31,20 | 46.051.000 | 32,62 | 30,96 | 32,52 | 00:00:00 | | 2011-02-25 | 32,56 | 30.347.800 | 32,58 | 31,81 | 32,10 | 00:00:00 | | 2011-02-28 | 33,11 | 37.391.400 | 33,20 | 32,49 | 32,68 | 00:00:00 | | 2011-03-01 | 33,87 | 31.487.900 | 33,90 | 33,45 | 33,58 | 00:00:00 | | 2011-03-02 | 33,84 | 36.602.100 | 34,18 | 33,42 | 34,05 | 00:00:00 | | 2011-03-03 | 33,42 | 31.639.600 | 33,80 | 33,24 | 33,64 | 00:00:00 | | 2011-03-04 | 34,69 | 38.052.700 | 34,74 | 33,86 | 33,86 | 00:00:00 | | 2011-03-07 | 35,23 | 53.300.200 | 35,78 | 34,97 | 35,57 | 00:00:00 | | 2011-03-08 | 35,18 | 34.812.500 | 35,31 | 34,76 | 35,31 | 00:00:00 | | 2011-03-09 | 35,27 | 31.469.200 | 35,53 | 34,77 | 35,53 | 00:00:00 | | 2011-03-10 | 34,36 | 40.591.600 | 34,54 | 33,83 | 34,50 | 00:00:00 | | 2011-03-11 | 35,03 | 41.453.600 | 35,32 | 33,34 | 33,40 | 00:00:00 | | 2011-03-14 | 35,01 | 21.237.600 | 35,42 | 34,82 | 35,13 | 00:00:00 | | 2011-03-15 | 33,61 | 43.225.600 | 33,99 | 33,01 | 33,11 | 00:00:00 | | 2011-03-16 | 33,37 | 34.164.200 | 34,25 | 33,04 | 33,77 | 00:00:00 | | 2011-03-17 | 33,51 | 21.484.100 | 33,86 | 33,25 | 33,54 | 00:00:00 | | 2011-03-18 | 34,27 | 19.286.100 | 34,44 | 34,06 | 34,13 | 00:00:00 | | 2011-03-21 | 35,30 | 21.767.600 | 35,41 | 34,88 | 35,01 | 00:00:00 | | 2011-03-22 | 35,54 | 17.466.000 | 35,60 | 35,05 | 35,11 | 00:00:00 | | 2011-03-23 | 36,47 | 30.833.100 | 36,51 | 35,54 | 35,60 | 00:00:00 | | 2011-03-24 | 36,12 | 55.019.200 | 37,26 | 35,96 | 36,80 | 00:00:00 | | 2011-03-25 | 36,39 | 33.971.100 | 36,82 | 35,99 | 36,61 | 00:00:00 | | 2011-03-28 | 36,19 | 20.872.300 | 36,35 | 35,74 | 35,76 | 00:00:00 | | 2011-03-29 | 36,17 | 16.089.200 | 36,32 | 35,84 | 35,99 | 00:00:00 | | 2011-03-30 | 36,53 | 28.555.400 | 36,74 | 36,07 | 36,69 | 00:00:00 | | 2011-03-31 | 36,77 | 21.038.500 | 37,05 | 36,55 | 36,92 | 00:00:00 | | 2011-04-01 | 36,86 | 24.860.700 | 36,96 | 36,18 | 36,40 | 00:00:00 | | 2011-04-04 | 37,58 | 20.740.300 | 37,68 | 37,36 | 37,61 | 00:00:00 | | 2011-04-05 | 38,34 | 30.047.600 | 38,35 | 37,46 | 37,48 | 00:00:00 | | 2011-04-06 | 38,62 | 34.536.800 | 38,82 | 38,26 | 38,66 | 00:00:00 | | 2011-04-07 | 38,73 | 24.974.000 | 38,74 | 38,39 | 38,54 | 00:00:00 | | 2011-04-08 | 39,86 | 43.177.000 | 39,90 | 39,09 | 39,30 | 00:00:00 | | 2011-04-11 | 39,21 | 77.963.900 | 40,33 | 38,80 | 40,24 | 00:00:00 | | 2011-04-12 | 39,09 | 68.270.300 | 39,67 | 38,73 | 39,63 | 00:00:00 | | 2011-04-13 | 39,57 | 40.627.000 | 39,78 | 39,11 | 39,51 | 00:00:00 | | 2011-04-14 | 41,07 | 46.294.600 | 41,08 | 39,88 | 39,98 | 00:00:00 | | 2011-04-15 | 41,84 | 57.333.900 | 41,87 | 41,15 | 41,41 | 00:00:00 | | 2011-04-18 | 42,42 | 74.871.700 | 42,50 | 41,17 | 42,12 | 00:00:00 | | 2011-04-19 | 43,00 | 50.148.900 | 43,12 | 41,90 | 42,24 | 00:00:00 | | 2011-04-20 | 44,12 | 89.625.500 | 44,31 | 43,15 | 43,64 | 00:00:00 | | 2011-04-21 | 45,54 | 89.448.600 | 45,57 | 44,36 | 44,71 | 00:00:00 | | 2011-04-25 | 45,83 | 189.419.100 | 47,00 | 44,53 | 46,98 | 00:00:00 | | 2011-04-26 | 44,03 | 125.593.500 | 44,71 | 43,55 | 44,70 | 00:00:00 | | 2011-04-27 | 47,00 | 155.311.200 | 47,15 | 43,76 | 44,80 | 00:00:00 | | 2011-04-28 | 47,26 | 180.054.500 | 48,35 | 46,12 | 47,34 | 00:00:00 | | 2011-04-29 | 46,88 | 106.100.000 | 47,98 | 46,55 | 47,62 | 00:00:00 | | 2011-05-02 | 42,83 | 184.556.200 | 46,23 | 42,47 | 44,10 | 00:00:00 | | 2011-05-03 | 40,58 | 217.353.500 | 43,24 | 39,62 | 42,70 | 00:00:00 | | 2011-05-04 | 38,27 | 184.577.500 | 40,44 | 38,01 | 40,30 | 00:00:00 | | 2011-05-05 | 33,72 | 294.716.600 | 36,89 | 33,58 | 36,53 | 00:00:00 | | 2011-05-06 | 34,48 | 188.818.100 | 35,57 | 33,60 | 33,93 | 00:00:00 | | 2011-05-09 | 36,98 | 109.221.900 | 37,04 | 35,80 | 36,17 | 00:00:00 | | 2011-05-10 | 37,52 | 92.253.500 | 37,90 | 37,05 | 37,24 | 00:00:00 | | 2011-05-11 | 34,39 | 153.114.200 | 36,59 | 34,18 | 36,48 | 00:00:00 | | 2011-05-12 | 33,32 | 183.600.000 | 34,69 | 31,97 | 32,98 | 00:00:00 | | 2011-05-13 | 34,39 | 117.598.800 | 34,94 | 33,11 | 34,43 | 00:00:00 | | 2011-05-16 | 32,85 | 87.605.400 | 34,46 | 32,76 | 33,82 | 00:00:00 | | 2011-05-17 | 33,09 | 78.692.400 | 33,15 | 32,19 | 32,58 | 00:00:00 | | 2011-05-18 | 34,23 | 60.334.400 | 34,69 | 33,68 | 33,97 | 00:00:00 | | 2011-05-19 | 34,26 | 50.030.100 | 34,61 | 33,70 | 34,44 | 00:00:00 | | 2011-05-20 | 34,18 | 57.262.600 | 34,53 | 33,38 | 33,97 | 00:00:00 | | 2011-05-23 | 34,27 | 37.936.300 | 34,35 | 33,78 | 33,81 | 00:00:00 | | 2011-05-24 | 35,77 | 54.174.600 | 35,86 | 34,92 | 35,07 | 00:00:00 | | 2011-05-25 | 36,92 | 57.015.200 | 37,07 | 36,25 | 36,36 | 00:00:00 | | 2011-05-26 | 36,51 | 48.015.000 | 36,72 | 35,80 | 36,54 | 00:00:00 | | 2011-05-27 | 37,03 | 32.805.100 | 37,28 | 36,53 | 37,07 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
