|
 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 2024-04-25 | | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | | 2006-08-22 | 122,95 | 216.500 | 123,20 | 121,01 | 121,76 | 00:00:00 | | 2006-08-23 | 125,00 | 362.800 | 126,35 | 124,12 | 126,00 | 00:00:00 | | 2006-08-24 | 123,60 | 288.700 | 125,99 | 122,89 | 125,68 | 00:00:00 | | 2006-08-25 | 124,20 | 173.300 | 124,35 | 122,92 | 123,46 | 00:00:00 | | 2006-08-28 | 120,32 | 420.500 | 124,14 | 119,80 | 124,10 | 00:00:00 | | 2006-08-29 | 122,75 | 321.400 | 122,90 | 118,53 | 120,59 | 00:00:00 | | 2006-08-30 | 125,11 | 298.200 | 125,25 | 123,36 | 124,40 | 00:00:00 | | 2006-08-31 | 129,08 | 431.000 | 129,17 | 126,20 | 126,56 | 00:00:00 | | 2006-09-01 | 129,60 | 429.600 | 129,78 | 126,75 | 128,25 | 00:00:00 | | 2006-09-05 | 129,75 | 645.600 | 132,20 | 129,36 | 131,77 | 00:00:00 | | 2006-09-06 | 129,88 | 350.100 | 132,25 | 129,70 | 130,66 | 00:00:00 | | 2006-09-07 | 125,70 | 573.700 | 128,38 | 123,90 | 128,00 | 00:00:00 | | 2006-09-08 | 121,30 | 738.600 | 122,40 | 120,01 | 121,18 | 00:00:00 | | 2006-09-11 | 110,75 | 1.205.100 | 117,00 | 110,55 | 116,54 | 00:00:00 | | 2006-09-12 | 110,19 | 585.200 | 112,76 | 109,59 | 111,23 | 00:00:00 | | 2006-09-13 | 111,85 | 369.400 | 112,80 | 110,00 | 111,90 | 00:00:00 | | 2006-09-14 | 107,00 | 708.600 | 112,50 | 106,56 | 112,20 | 00:00:00 | | 2006-09-15 | 107,99 | 635.200 | 109,43 | 104,61 | 106,91 | 00:00:00 | | 2006-09-18 | 111,70 | 609.300 | 112,10 | 108,01 | 108,01 | 00:00:00 | | 2006-09-19 | 107,88 | 577.900 | 111,88 | 107,31 | 111,13 | 00:00:00 | | 2006-09-20 | 108,86 | 396.000 | 111,45 | 108,54 | 110,02 | 00:00:00 | | 2006-09-21 | 111,85 | 354.200 | 112,00 | 108,44 | 108,87 | 00:00:00 | | 2006-09-22 | 111,51 | 270.800 | 113,68 | 110,64 | 113,58 | 00:00:00 | | 2006-09-25 | 111,88 | 277.500 | 112,75 | 110,30 | 110,80 | 00:00:00 | | 2006-09-26 | 113,78 | 255.000 | 114,65 | 111,95 | 112,75 | 00:00:00 | | 2006-09-27 | 116,20 | 267.600 | 116,50 | 114,50 | 115,84 | 00:00:00 | | 2006-09-28 | 115,41 | 248.000 | 116,80 | 115,00 | 116,57 | 00:00:00 | | 2006-09-29 | 114,51 | 278.600 | 114,94 | 112,00 | 114,30 | 00:00:00 | | 2006-10-02 | 114,35 | 215.800 | 116,74 | 114,14 | 116,30 | 00:00:00 | | 2006-10-03 | 108,10 | 470.000 | 111,43 | 107,92 | 111,43 | 00:00:00 | | 2006-10-04 | 108,00 | 628.700 | 109,28 | 105,41 | 109,25 | 00:00:00 | | 2006-10-05 | 110,78 | 330.500 | 111,00 | 109,03 | 110,90 | 00:00:00 | | 2006-10-06 | 110,95 | 211.200 | 111,37 | 107,77 | 109,60 | 00:00:00 | | 2006-10-09 | 112,78 | 182.100 | 114,12 | 112,10 | 114,00 | 00:00:00 | | 2006-10-10 | 111,18 | 164.400 | 112,70 | 110,60 | 111,40 | 00:00:00 | | 2006-10-11 | 111,73 | 209.300 | 114,20 | 111,55 | 112,75 | 00:00:00 | | 2006-10-12 | 112,91 | 127.300 | 113,50 | 111,10 | 111,10 | 00:00:00 | | 2006-10-13 | 116,39 | 260.000 | 116,39 | 114,53 | 115,10 | 00:00:00 | | 2006-10-16 | 118,45 | 536.600 | 118,50 | 117,35 | 117,83 | 00:00:00 | | 2006-10-17 | 116,88 | 461.700 | 118,98 | 115,63 | 118,98 | 00:00:00 | | 2006-10-18 | 117,22 | 293.200 | 118,75 | 116,74 | 118,08 | 00:00:00 | | 2006-10-19 | 120,70 | 295.800 | 120,73 | 119,01 | 119,11 | 00:00:00 | | 2006-10-20 | 118,77 | 194.900 | 120,55 | 118,01 | 119,83 | 00:00:00 | | 2006-10-23 | 116,39 | 278.900 | 117,32 | 115,63 | 116,30 | 00:00:00 | | 2006-10-24 | 117,89 | 377.900 | 118,22 | 112,25 | 113,93 | 00:00:00 | | 2006-10-25 | 118,95 | 354.700 | 119,24 | 116,71 | 117,48 | 00:00:00 | | 2006-10-26 | 121,06 | 484.200 | 121,98 | 120,42 | 120,63 | 00:00:00 | | 2006-10-27 | 120,11 | 194.300 | 121,34 | 119,41 | 121,16 | 00:00:00 | | 2006-10-30 | 121,06 | 346.600 | 122,30 | 120,73 | 121,20 | 00:00:00 | | 2006-10-31 | 122,68 | 358.100 | 122,70 | 119,96 | 120,24 | 00:00:00 | | 2006-11-01 | 124,44 | 403.400 | 125,13 | 122,89 | 124,90 | 00:00:00 | | 2006-11-02 | 125,15 | 349.400 | 126,00 | 124,90 | 124,99 | 00:00:00 | | 2006-11-03 | 125,52 | 344.700 | 126,08 | 124,14 | 124,80 | 00:00:00 | | 2006-11-06 | 126,10 | 311.200 | 127,35 | 125,02 | 125,18 | 00:00:00 | | 2006-11-07 | 125,95 | 453.600 | 127,15 | 125,61 | 126,25 | 00:00:00 | | 2006-11-08 | 124,17 | 349.400 | 126,92 | 123,85 | 126,04 | 00:00:00 | | 2006-11-09 | 130,28 | 629.000 | 130,35 | 127,11 | 127,52 | 00:00:00 | | 2006-11-10 | 129,67 | 393.500 | 130,74 | 128,33 | 130,03 | 00:00:00 | | 2006-11-13 | 128,60 | 332.100 | 129,00 | 126,90 | 127,21 | 00:00:00 | | 2006-11-14 | 127,76 | 501.200 | 129,68 | 127,01 | 129,57 | 00:00:00 | | 2006-11-15 | 128,63 | 629.500 | 129,18 | 125,71 | 125,90 | 00:00:00 | | 2006-11-16 | 127,55 | 542.000 | 131,25 | 127,35 | 130,88 | 00:00:00 | | 2006-11-17 | 127,64 | 323.900 | 128,36 | 126,71 | 127,19 | 00:00:00 | | 2006-11-20 | 127,05 | 330.900 | 129,64 | 127,00 | 129,06 | 00:00:00 | | 2006-11-21 | 130,30 | 408.500 | 130,74 | 129,25 | 130,02 | 00:00:00 | | 2006-11-22 | 130,33 | 312.600 | 132,11 | 129,55 | 130,79 | 00:00:00 | | 2006-11-24 | 134,11 | 242.200 | 134,95 | 133,85 | 134,80 | 00:00:00 | | 2006-11-27 | 134,95 | 292.100 | 135,44 | 134,32 | 135,00 | 00:00:00 | | 2006-11-28 | 137,34 | 595.400 | 137,36 | 133,96 | 135,25 | 00:00:00 | | 2006-11-29 | 135,68 | 471.500 | 137,05 | 135,07 | 136,33 | 00:00:00 | | 2006-11-30 | 139,68 | 501.100 | 139,68 | 137,90 | 138,25 | 00:00:00 | | 2006-12-01 | 139,58 | 414.900 | 140,47 | 139,00 | 139,35 | 00:00:00 | | 2006-12-04 | 140,85 | 251.900 | 140,90 | 139,10 | 139,62 | 00:00:00 | | 2006-12-05 | 138,16 | 581.900 | 141,70 | 137,51 | 141,36 | 00:00:00 | | 2006-12-06 | 135,70 | 617.500 | 138,13 | 135,08 | 136,70 | 00:00:00 | | 2006-12-07 | 138,86 | 549.900 | 139,00 | 134,30 | 136,36 | 00:00:00 | | 2006-12-08 | 136,80 | 563.600 | 139,68 | 136,38 | 138,84 | 00:00:00 | | 2006-12-11 | 138,15 | 339.500 | 138,80 | 136,51 | 136,60 | 00:00:00 | | 2006-12-12 | 138,13 | 218.300 | 138,75 | 137,65 | 138,34 | 00:00:00 | | 2006-12-13 | 137,50 | 356.100 | 137,94 | 135,48 | 136,27 | 00:00:00 | | 2006-12-14 | 137,17 | 204.100 | 138,32 | 137,02 | 137,89 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
