|
 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 | | 2011-09-21 | 38,56 | 23.297.700 | 39,64 | 38,34 | 39,10 | 00:00:00 | | 2011-09-22 | 34,92 | 63.068.600 | 36,32 | 34,51 | 36,22 | 00:00:00 | | 2011-09-23 | 29,98 | 97.706.000 | 32,54 | 29,05 | 31,80 | 00:00:00 | | 2011-09-26 | 29,77 | 74.303.000 | 29,99 | 27,41 | 27,51 | 00:00:00 | | 2011-09-27 | 31,17 | 64.627.300 | 32,62 | 30,57 | 32,02 | 00:00:00 | | 2011-09-28 | 28,87 | 56.705.100 | 30,99 | 28,70 | 30,75 | 00:00:00 | | 2011-09-29 | 29,96 | 37.660.100 | 30,19 | 29,03 | 29,96 | 00:00:00 | | 2011-09-30 | 28,91 | 29.043.000 | 29,81 | 28,87 | 29,57 | 00:00:00 | | 2011-10-03 | 29,49 | 25.189.300 | 30,16 | 29,39 | 29,99 | 00:00:00 | | 2011-10-04 | 29,09 | 47.044.700 | 29,66 | 27,90 | 29,59 | 00:00:00 | | 2011-10-05 | 29,66 | 30.682.900 | 29,82 | 28,47 | 28,88 | 00:00:00 | | 2011-10-06 | 31,20 | 37.447.500 | 31,36 | 29,86 | 30,04 | 00:00:00 | | 2011-10-07 | 30,23 | 32.181.700 | 31,72 | 29,88 | 31,46 | 00:00:00 | | 2011-10-10 | 31,26 | 18.657.300 | 31,49 | 30,93 | 31,20 | 00:00:00 | | 2011-10-11 | 31,38 | 14.955.200 | 31,42 | 30,84 | 30,98 | 00:00:00 | | 2011-10-12 | 31,77 | 18.917.900 | 31,96 | 31,35 | 31,80 | 00:00:00 | | 2011-10-13 | 30,94 | 15.756.900 | 31,25 | 30,61 | 31,24 | 00:00:00 | | 2011-10-14 | 31,34 | 14.422.500 | 31,63 | 30,89 | 31,32 | 00:00:00 | | 2011-10-17 | 31,04 | 18.892.700 | 31,39 | 30,63 | 31,37 | 00:00:00 | | 2011-10-18 | 31,33 | 24.985.600 | 31,49 | 29,72 | 30,23 | 00:00:00 | | 2011-10-19 | 30,23 | 19.568.400 | 31,13 | 30,08 | 30,94 | 00:00:00 | | 2011-10-20 | 29,73 | 31.577.500 | 30,54 | 29,14 | 29,96 | 00:00:00 | | 2011-10-21 | 30,48 | 17.199.800 | 30,59 | 30,13 | 30,45 | 00:00:00 | | 2011-10-24 | 30,87 | 15.322.900 | 31,19 | 30,56 | 30,60 | 00:00:00 | | 2011-10-25 | 32,43 | 36.994.900 | 32,50 | 30,52 | 30,84 | 00:00:00 | | 2011-10-26 | 32,50 | 25.725.700 | 32,91 | 32,24 | 32,83 | 00:00:00 | | 2011-10-27 | 34,10 | 34.961.900 | 34,44 | 32,74 | 33,01 | 00:00:00 | | 2011-10-28 | 34,27 | 18.050.800 | 34,39 | 33,79 | 34,25 | 00:00:00 | | 2011-10-31 | 33,44 | 16.375.100 | 33,61 | 33,20 | 33,61 | 00:00:00 | | 2011-11-01 | 32,33 | 36.627.900 | 32,77 | 31,50 | 31,70 | 00:00:00 | | 2011-11-02 | 33,25 | 17.245.500 | 33,52 | 32,82 | 33,03 | 00:00:00 | | 2011-11-03 | 33,62 | 18.393.100 | 33,81 | 32,90 | 33,80 | 00:00:00 | | 2011-11-04 | 33,20 | 12.359.200 | 33,48 | 32,90 | 33,29 | 00:00:00 | | 2011-11-07 | 34,08 | 13.472.700 | 34,08 | 33,61 | 33,66 | 00:00:00 | | 2011-11-08 | 34,00 | 19.276.800 | 34,39 | 33,68 | 33,96 | 00:00:00 | | 2011-11-09 | 33,10 | 24.940.800 | 33,87 | 32,83 | 33,75 | 00:00:00 | | 2011-11-10 | 33,14 | 18.046.500 | 33,28 | 32,23 | 33,25 | 00:00:00 | | 2011-11-11 | 33,74 | 12.228.700 | 33,90 | 33,18 | 33,20 | 00:00:00 | | 2011-11-14 | 33,33 | 9.338.600 | 33,62 | 33,03 | 33,57 | 00:00:00 | | 2011-11-15 | 33,66 | 12.567.300 | 33,89 | 33,16 | 33,64 | 00:00:00 | | 2011-11-16 | 32,82 | 17.881.400 | 33,37 | 32,64 | 33,13 | 00:00:00 | | 2011-11-17 | 30,64 | 36.320.800 | 32,21 | 30,21 | 32,14 | 00:00:00 | | 2011-11-18 | 31,40 | 23.884.600 | 31,72 | 30,86 | 31,07 | 00:00:00 | | 2011-11-21 | 30,76 | 22.505.200 | 30,85 | 29,83 | 30,48 | 00:00:00 | | 2011-11-22 | 31,89 | 23.759.800 | 32,17 | 30,87 | 30,91 | 00:00:00 | | 2011-11-23 | 30,93 | 19.296.000 | 31,24 | 30,53 | 30,86 | 00:00:00 | | 2011-11-25 | 30,20 | 9.356.800 | 30,92 | 30,18 | 30,26 | 00:00:00 | | 2011-11-28 | 31,27 | 18.248.800 | 31,45 | 31,11 | 31,29 | 00:00:00 | | 2011-11-29 | 31,03 | 14.909.500 | 31,33 | 30,89 | 31,00 | 00:00:00 | | 2011-11-30 | 32,00 | 18.650.600 | 32,06 | 31,39 | 31,45 | 00:00:00 | | 2011-12-01 | 31,86 | 12.858.400 | 32,53 | 31,70 | 32,14 | 00:00:00 | | 2011-12-02 | 31,65 | 14.457.900 | 32,43 | 31,46 | 32,39 | 00:00:00 | | 2011-12-05 | 31,05 | 13.919.800 | 32,10 | 31,00 | 31,94 | 00:00:00 | | 2011-12-06 | 31,93 | 19.083.600 | 32,01 | 30,75 | 30,98 | 00:00:00 | | 2011-12-07 | 31,61 | 12.008.900 | 31,92 | 31,38 | 31,82 | 00:00:00 | | 2011-12-08 | 30,70 | 22.241.300 | 31,32 | 30,52 | 31,12 | 00:00:00 | | 2011-12-09 | 31,33 | 11.551.400 | 31,46 | 30,93 | 31,06 | 00:00:00 | | 2011-12-12 | 30,49 | 16.196.200 | 30,51 | 30,03 | 30,35 | 00:00:00 | | 2011-12-13 | 29,82 | 26.480.600 | 31,13 | 29,58 | 30,42 | 00:00:00 | | 2011-12-14 | 28,07 | 49.416.700 | 28,68 | 27,75 | 28,37 | 00:00:00 | | 2011-12-15 | 28,22 | 22.156.300 | 28,50 | 27,70 | 28,41 | 00:00:00 | | 2011-12-16 | 28,85 | 15.321.300 | 28,99 | 28,50 | 28,66 | 00:00:00 | | 2011-12-19 | 27,96 | 18.804.300 | 28,46 | 27,90 | 28,27 | 00:00:00 | | 2011-12-20 | 28,77 | 11.510.000 | 28,82 | 28,50 | 28,64 | 00:00:00 | | 2011-12-21 | 28,60 | 10.930.600 | 28,79 | 28,35 | 28,57 | 00:00:00 | | 2011-12-22 | 28,36 | 12.698.100 | 28,56 | 28,22 | 28,48 | 00:00:00 | | 2011-12-23 | 28,28 | 5.800.600 | 28,61 | 28,25 | 28,57 | 00:00:00 | | 2011-12-27 | 27,87 | 10.841.200 | 28,37 | 27,85 | 28,06 | 00:00:00 | | 2011-12-28 | 26,27 | 30.641.000 | 27,59 | 26,12 | 27,58 | 00:00:00 | | 2011-12-29 | 27,07 | 24.779.200 | 27,11 | 25,65 | 25,79 | 00:00:00 | | 2011-12-30 | 26,94 | 21.965.200 | 27,71 | 26,86 | 27,24 | 00:00:00 | | 2012-01-03 | 28,83 | 28.076.700 | 28,92 | 27,92 | 27,97 | 00:00:00 | | 2012-01-04 | 28,39 | 18.018.100 | 28,74 | 28,26 | 28,42 | 00:00:00 | | 2012-01-05 | 28,51 | 13.827.700 | 28,65 | 27,95 | 28,00 | 00:00:00 | | 2012-01-06 | 27,91 | 20.679.500 | 28,61 | 27,83 | 28,58 | 00:00:00 | | 2012-01-09 | 28,13 | 11.620.700 | 28,41 | 27,99 | 28,34 | 00:00:00 | | 2012-01-10 | 29,05 | 19.052.400 | 29,37 | 28,98 | 29,22 | 00:00:00 | | 2012-01-11 | 29,14 | 15.710.300 | 29,38 | 28,83 | 28,94 | 00:00:00 | | 2012-01-12 | 29,31 | 17.588.800 | 29,84 | 29,11 | 29,60 | 00:00:00 | | 2012-01-13 | 28,82 | 14.796.400 | 29,15 | 28,63 | 28,94 | 00:00:00 | | 2012-01-17 | 29,19 | 11.337.700 | 29,60 | 29,08 | 29,39 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
