|
 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 | | 2012-05-10 | 28,25 | 10.400.000 | 28,60 | 28,20 | 28,46 | 00:00:00 | | 2012-05-11 | 28,08 | 11.868.300 | 28,27 | 27,59 | 27,72 | 00:00:00 | | 2012-05-14 | 27,42 | 15.210.400 | 27,67 | 27,38 | 27,66 | 00:00:00 | | 2012-05-15 | 26,86 | 14.667.700 | 27,44 | 26,79 | 27,28 | 00:00:00 | | 2012-05-16 | 26,37 | 24.429.400 | 27,19 | 25,99 | 26,65 | 00:00:00 | | 2012-05-17 | 27,24 | 21.644.000 | 27,50 | 26,70 | 26,94 | 00:00:00 | | 2012-05-18 | 27,79 | 17.928.600 | 28,09 | 27,60 | 27,63 | 00:00:00 | | 2012-05-21 | 27,68 | 10.395.100 | 27,69 | 27,25 | 27,32 | 00:00:00 | | 2012-05-22 | 27,34 | 12.339.500 | 27,96 | 27,13 | 27,52 | 00:00:00 | | 2012-05-23 | 27,05 | 21.400.000 | 27,09 | 26,33 | 26,95 | 00:00:00 | | 2012-05-24 | 27,44 | 11.374.300 | 27,67 | 27,19 | 27,62 | 00:00:00 | | 2012-05-25 | 27,62 | 7.192.200 | 27,75 | 27,36 | 27,44 | 00:00:00 | | 2012-05-29 | 27,10 | 14.399.000 | 27,86 | 26,93 | 27,73 | 00:00:00 | | 2012-05-30 | 27,12 | 11.450.300 | 27,36 | 26,59 | 26,78 | 00:00:00 | | 2012-05-31 | 26,96 | 9.790.400 | 27,30 | 26,73 | 27,13 | 00:00:00 | | 2012-06-01 | 27,62 | 19.668.800 | 27,88 | 27,33 | 27,47 | 00:00:00 | | 2012-06-04 | 27,46 | 9.923.800 | 27,59 | 27,17 | 27,57 | 00:00:00 | | 2012-06-05 | 27,72 | 10.682.200 | 27,74 | 27,46 | 27,50 | 00:00:00 | | 2012-06-06 | 28,51 | 21.429.400 | 29,02 | 28,39 | 28,79 | 00:00:00 | | 2012-06-07 | 27,79 | 22.371.000 | 28,76 | 27,56 | 28,74 | 00:00:00 | | 2012-06-08 | 27,75 | 8.002.600 | 27,77 | 27,32 | 27,32 | 00:00:00 | | 2012-06-11 | 27,79 | 7.315.300 | 27,85 | 27,47 | 27,82 | 00:00:00 | | 2012-06-12 | 28,12 | 12.139.200 | 28,23 | 27,83 | 28,05 | 00:00:00 | | 2012-06-13 | 28,01 | 7.936.200 | 28,26 | 27,96 | 28,19 | 00:00:00 | | 2012-06-14 | 27,82 | 13.695.700 | 28,04 | 27,34 | 28,03 | 00:00:00 | | 2012-06-15 | 27,81 | 6.322.100 | 27,95 | 27,73 | 27,82 | 00:00:00 | | 2012-06-18 | 27,87 | 9.479.300 | 27,98 | 27,46 | 27,54 | 00:00:00 | | 2012-06-19 | 27,64 | 7.830.500 | 27,96 | 27,48 | 27,93 | 00:00:00 | | 2012-06-20 | 27,26 | 25.248.400 | 27,82 | 26,88 | 27,38 | 00:00:00 | | 2012-06-21 | 26,12 | 21.666.300 | 26,88 | 26,06 | 26,79 | 00:00:00 | | 2012-06-22 | 26,15 | 9.818.800 | 26,16 | 25,80 | 25,98 | 00:00:00 | | 2012-06-25 | 26,71 | 11.570.000 | 26,84 | 25,94 | 26,00 | 00:00:00 | | 2012-06-26 | 26,30 | 7.864.100 | 26,55 | 26,02 | 26,45 | 00:00:00 | | 2012-06-27 | 26,13 | 8.820.200 | 26,50 | 25,97 | 26,47 | 00:00:00 | | 2012-06-28 | 25,63 | 17.778.500 | 26,02 | 25,34 | 26,00 | 00:00:00 | | 2012-06-29 | 26,65 | 13.592.500 | 26,96 | 26,40 | 26,71 | 00:00:00 | | 2012-07-02 | 26,73 | 6.257.900 | 26,80 | 26,52 | 26,66 | 00:00:00 | | 2012-07-03 | 27,49 | 9.967.100 | 27,60 | 27,25 | 27,32 | 00:00:00 | | 2012-07-05 | 26,88 | 8.898.900 | 27,08 | 26,74 | 26,80 | 00:00:00 | | 2012-07-06 | 26,30 | 10.103.500 | 26,49 | 26,14 | 26,43 | 00:00:00 | | 2012-07-09 | 26,54 | 5.892.900 | 26,69 | 26,38 | 26,41 | 00:00:00 | | 2012-07-10 | 26,06 | 10.235.700 | 26,63 | 25,94 | 26,61 | 00:00:00 | | 2012-07-11 | 26,25 | 8.746.700 | 26,45 | 25,99 | 26,19 | 00:00:00 | | 2012-07-12 | 26,35 | 12.639.800 | 26,57 | 25,73 | 25,80 | 00:00:00 | | 2012-07-13 | 26,44 | 7.133.300 | 26,75 | 26,42 | 26,43 | 00:00:00 | | 2012-07-16 | 26,49 | 5.141.700 | 26,61 | 26,34 | 26,53 | 00:00:00 | | 2012-07-17 | 26,47 | 12.985.700 | 26,61 | 25,98 | 26,47 | 00:00:00 | | 2012-07-18 | 26,42 | 7.091.600 | 26,52 | 26,26 | 26,29 | 00:00:00 | | 2012-07-19 | 26,42 | 6.280.000 | 26,65 | 26,33 | 26,56 | 00:00:00 | | 2012-07-20 | 26,48 | 7.112.100 | 26,61 | 26,06 | 26,12 | 00:00:00 | | 2012-07-23 | 26,21 | 7.644.000 | 26,38 | 25,98 | 26,07 | 00:00:00 | | 2012-07-24 | 26,22 | 7.139.900 | 26,37 | 25,82 | 26,33 | 00:00:00 | | 2012-07-25 | 26,53 | 9.077.100 | 26,74 | 26,28 | 26,47 | 00:00:00 | | 2012-07-26 | 26,71 | 8.426.100 | 26,93 | 26,55 | 26,83 | 00:00:00 | | 2012-07-27 | 26,96 | 13.865.500 | 26,99 | 26,55 | 26,82 | 00:00:00 | | 2012-07-30 | 27,36 | 10.433.000 | 27,39 | 26,85 | 26,89 | 00:00:00 | | 2012-07-31 | 27,12 | 8.041.700 | 27,39 | 27,07 | 27,34 | 00:00:00 | | 2012-08-01 | 26,54 | 12.635.200 | 26,79 | 26,35 | 26,45 | 00:00:00 | | 2012-08-02 | 26,31 | 9.635.700 | 26,52 | 26,13 | 26,39 | 00:00:00 | | 2012-08-03 | 26,96 | 8.914.200 | 27,09 | 26,48 | 26,54 | 00:00:00 | | 2012-08-06 | 27,11 | 5.866.300 | 27,16 | 26,84 | 26,90 | 00:00:00 | | 2012-08-07 | 27,27 | 6.610.400 | 27,35 | 27,15 | 27,26 | 00:00:00 | | 2012-08-08 | 27,21 | 5.456.500 | 27,41 | 27,15 | 27,17 | 00:00:00 | | 2012-08-09 | 27,29 | 3.715.500 | 27,35 | 27,14 | 27,15 | 00:00:00 | | 2012-08-10 | 27,26 | 7.903.200 | 27,48 | 26,90 | 26,98 | 00:00:00 | | 2012-08-13 | 26,92 | 4.611.100 | 27,22 | 26,90 | 27,15 | 00:00:00 | | 2012-08-14 | 26,96 | 3.325.100 | 27,00 | 26,87 | 26,92 | 00:00:00 | | 2012-08-15 | 26,97 | 5.034.800 | 27,16 | 26,92 | 27,03 | 00:00:00 | | 2012-08-16 | 27,37 | 7.418.500 | 27,44 | 26,95 | 27,05 | 00:00:00 | | 2012-08-17 | 27,23 | 6.184.700 | 27,44 | 27,17 | 27,43 | 00:00:00 | | 2012-08-20 | 27,95 | 11.690.700 | 27,97 | 27,24 | 27,26 | 00:00:00 | | 2012-08-21 | 28,37 | 14.069.100 | 28,62 | 28,31 | 28,31 | 00:00:00 | | 2012-08-22 | 28,92 | 14.180.500 | 29,01 | 28,50 | 28,55 | 00:00:00 | | 2012-08-23 | 29,60 | 25.921.300 | 29,88 | 29,46 | 29,69 | 00:00:00 | | 2012-08-24 | 29,74 | 11.680.000 | 29,79 | 29,50 | 29,57 | 00:00:00 | | 2012-08-27 | 29,74 | 13.745.800 | 30,24 | 29,74 | 29,90 | 00:00:00 | | 2012-08-28 | 29,93 | 6.977.600 | 30,00 | 29,73 | 29,93 | 00:00:00 | | 2012-08-29 | 29,75 | 8.626.400 | 29,95 | 29,61 | 29,93 | 00:00:00 | | 2012-08-30 | 29,44 | 11.544.700 | 29,92 | 29,28 | 29,91 | 00:00:00 | | 2012-08-31 | 30,79 | 28.187.200 | 30,80 | 29,32 | 29,80 | 00:00:00 | | 2012-09-04 | 31,36 | 17.153.300 | 31,44 | 30,98 | 31,19 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
