|
 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 2024-04-20 | | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | | 2011-05-27 | 37,03 | 32.805.100 | 37,28 | 36,53 | 37,07 | 00:00:00 | | 2011-05-31 | 37,60 | 37.560.600 | 37,72 | 37,03 | 37,67 | 00:00:00 | | 2011-06-01 | 35,75 | 52.505.400 | 37,50 | 35,49 | 37,05 | 00:00:00 | | 2011-06-02 | 35,29 | 59.325.400 | 36,29 | 34,68 | 36,20 | 00:00:00 | | 2011-06-03 | 35,34 | 48.069.800 | 35,55 | 34,61 | 34,73 | 00:00:00 | | 2011-06-06 | 35,71 | 39.662.800 | 36,37 | 35,46 | 36,19 | 00:00:00 | | 2011-06-07 | 36,12 | 31.819.300 | 36,44 | 35,54 | 36,43 | 00:00:00 | | 2011-06-08 | 36,03 | 25.026.800 | 36,04 | 35,45 | 35,60 | 00:00:00 | | 2011-06-09 | 36,67 | 24.729.900 | 36,71 | 36,17 | 36,32 | 00:00:00 | | 2011-06-10 | 35,25 | 34.928.900 | 35,96 | 35,18 | 35,76 | 00:00:00 | | 2011-06-13 | 33,87 | 46.438.000 | 34,85 | 33,69 | 34,68 | 00:00:00 | | 2011-06-14 | 34,67 | 30.252.600 | 34,72 | 33,75 | 33,77 | 00:00:00 | | 2011-06-15 | 34,88 | 40.296.300 | 35,07 | 34,21 | 34,38 | 00:00:00 | | 2011-06-16 | 34,65 | 22.431.000 | 34,89 | 34,28 | 34,60 | 00:00:00 | | 2011-06-17 | 34,95 | 23.631.400 | 35,03 | 34,48 | 34,49 | 00:00:00 | | 2011-06-20 | 35,09 | 21.113.800 | 35,23 | 34,72 | 34,94 | 00:00:00 | | 2011-06-21 | 35,51 | 21.176.400 | 35,66 | 35,17 | 35,21 | 00:00:00 | | 2011-06-22 | 35,50 | 20.993.100 | 35,85 | 35,40 | 35,57 | 00:00:00 | | 2011-06-23 | 34,37 | 39.466.600 | 34,77 | 33,78 | 34,76 | 00:00:00 | | 2011-06-24 | 33,36 | 36.415.100 | 34,09 | 33,29 | 33,95 | 00:00:00 | | 2011-06-27 | 32,63 | 30.676.600 | 33,20 | 32,53 | 32,98 | 00:00:00 | | 2011-06-28 | 33,00 | 18.280.400 | 33,17 | 32,66 | 32,89 | 00:00:00 | | 2011-06-29 | 34,01 | 25.500.500 | 34,04 | 33,19 | 33,33 | 00:00:00 | | 2011-06-30 | 33,84 | 20.737.800 | 34,18 | 33,58 | 34,16 | 00:00:00 | | 2011-07-01 | 33,00 | 21.943.900 | 33,22 | 32,61 | 33,06 | 00:00:00 | | 2011-07-05 | 34,63 | 24.591.600 | 34,78 | 33,96 | 34,05 | 00:00:00 | | 2011-07-06 | 35,10 | 25.437.000 | 35,35 | 34,76 | 34,83 | 00:00:00 | | 2011-07-07 | 35,50 | 22.608.900 | 35,72 | 35,26 | 35,43 | 00:00:00 | | 2011-07-08 | 35,75 | 23.478.300 | 35,90 | 35,29 | 35,85 | 00:00:00 | | 2011-07-11 | 34,90 | 32.277.200 | 35,86 | 34,63 | 35,75 | 00:00:00 | | 2011-07-12 | 35,20 | 33.194.600 | 35,52 | 34,02 | 34,36 | 00:00:00 | | 2011-07-13 | 37,23 | 56.163.700 | 37,35 | 36,29 | 36,35 | 00:00:00 | | 2011-07-14 | 37,41 | 58.665.000 | 38,37 | 37,30 | 38,11 | 00:00:00 | | 2011-07-15 | 38,24 | 35.547.900 | 38,27 | 37,52 | 37,54 | 00:00:00 | | 2011-07-18 | 39,47 | 51.766.200 | 39,69 | 39,06 | 39,30 | 00:00:00 | | 2011-07-19 | 38,01 | 58.042.100 | 39,45 | 37,61 | 39,43 | 00:00:00 | | 2011-07-20 | 39,12 | 44.896.300 | 39,12 | 37,23 | 37,52 | 00:00:00 | | 2011-07-21 | 38,31 | 47.142.300 | 39,03 | 37,86 | 38,93 | 00:00:00 | | 2011-07-22 | 39,07 | 34.726.400 | 39,27 | 38,78 | 38,85 | 00:00:00 | | 2011-07-25 | 39,31 | 33.184.500 | 39,78 | 38,83 | 39,56 | 00:00:00 | | 2011-07-26 | 39,89 | 28.011.600 | 39,92 | 38,97 | 39,34 | 00:00:00 | | 2011-07-27 | 39,17 | 49.232.800 | 40,35 | 39,08 | 40,31 | 00:00:00 | | 2011-07-28 | 38,76 | 30.807.100 | 39,30 | 38,31 | 39,22 | 00:00:00 | | 2011-07-29 | 38,85 | 26.365.000 | 39,42 | 38,68 | 39,21 | 00:00:00 | | 2011-08-01 | 38,29 | 26.861.700 | 39,03 | 38,03 | 38,27 | 00:00:00 | | 2011-08-02 | 39,82 | 31.011.500 | 39,83 | 38,72 | 39,14 | 00:00:00 | | 2011-08-03 | 40,55 | 65.467.400 | 40,96 | 39,90 | 40,00 | 00:00:00 | | 2011-08-04 | 37,61 | 98.457.000 | 41,19 | 37,11 | 41,08 | 00:00:00 | | 2011-08-05 | 37,32 | 63.053.600 | 38,49 | 36,55 | 38,35 | 00:00:00 | | 2011-08-08 | 37,97 | 54.721.500 | 38,60 | 37,50 | 38,42 | 00:00:00 | | 2011-08-09 | 36,32 | 64.510.500 | 37,47 | 36,04 | 37,04 | 00:00:00 | | 2011-08-10 | 38,44 | 50.255.700 | 38,52 | 37,17 | 37,40 | 00:00:00 | | 2011-08-11 | 37,80 | 40.405.200 | 38,09 | 36,94 | 37,57 | 00:00:00 | | 2011-08-12 | 38,12 | 22.208.100 | 38,20 | 37,30 | 37,46 | 00:00:00 | | 2011-08-15 | 38,67 | 21.684.100 | 38,79 | 38,18 | 38,30 | 00:00:00 | | 2011-08-16 | 39,03 | 21.810.700 | 39,12 | 38,50 | 38,56 | 00:00:00 | | 2011-08-17 | 39,33 | 19.918.800 | 39,55 | 38,80 | 39,18 | 00:00:00 | | 2011-08-18 | 39,66 | 25.730.000 | 39,87 | 39,32 | 39,75 | 00:00:00 | | 2011-08-19 | 41,68 | 49.181.100 | 41,73 | 40,36 | 41,25 | 00:00:00 | | 2011-08-22 | 42,63 | 51.735.200 | 42,78 | 41,91 | 42,11 | 00:00:00 | | 2011-08-23 | 40,63 | 56.195.800 | 42,29 | 40,41 | 41,86 | 00:00:00 | | 2011-08-24 | 38,83 | 60.205.200 | 40,35 | 38,05 | 40,09 | 00:00:00 | | 2011-08-25 | 40,00 | 36.076.700 | 40,12 | 38,06 | 38,41 | 00:00:00 | | 2011-08-26 | 40,41 | 29.611.900 | 40,42 | 39,08 | 39,99 | 00:00:00 | | 2011-08-29 | 39,72 | 25.538.200 | 39,96 | 39,25 | 39,84 | 00:00:00 | | 2011-08-30 | 40,40 | 23.503.500 | 40,54 | 39,70 | 40,32 | 00:00:00 | | 2011-08-31 | 40,45 | 22.184.200 | 40,95 | 40,05 | 40,52 | 00:00:00 | | 2011-09-01 | 40,52 | 16.977.300 | 40,74 | 40,00 | 40,40 | 00:00:00 | | 2011-09-02 | 42,18 | 26.229.100 | 42,30 | 41,55 | 41,80 | 00:00:00 | | 2011-09-06 | 41,05 | 35.029.300 | 41,58 | 40,46 | 41,13 | 00:00:00 | | 2011-09-07 | 40,53 | 25.482.200 | 40,74 | 39,21 | 39,56 | 00:00:00 | | 2011-09-08 | 41,22 | 19.413.700 | 41,49 | 40,95 | 41,46 | 00:00:00 | | 2011-09-09 | 40,52 | 24.466.000 | 41,23 | 40,02 | 40,53 | 00:00:00 | | 2011-09-12 | 39,14 | 32.825.200 | 40,20 | 38,65 | 39,79 | 00:00:00 | | 2011-09-13 | 39,87 | 20.573.000 | 40,23 | 39,30 | 39,54 | 00:00:00 | | 2011-09-14 | 39,60 | 18.271.000 | 39,81 | 39,19 | 39,69 | 00:00:00 | | 2011-09-15 | 38,79 | 23.054.900 | 39,32 | 38,30 | 39,08 | 00:00:00 | | 2011-09-16 | 39,39 | 20.079.300 | 39,84 | 38,96 | 38,98 | 00:00:00 | | 2011-09-19 | 38,65 | 24.731.700 | 39,18 | 37,94 | 39,17 | 00:00:00 | | 2011-09-20 | 38,83 | 17.285.900 | 39,25 | 38,16 | 38,26 | 00:00:00 | | 2011-09-21 | 38,56 | 23.297.700 | 39,64 | 38,34 | 39,10 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
