|
 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 2024-05-04 | | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | | 2015-03-27 | 16,22 | 5.032.100 | 16,36 | 16,13 | 16,35 | 00:00:00 | | 2015-04-02 | 16,02 | 5.708.300 | 16,13 | 15,88 | 16,05 | 00:00:00 | | 2015-04-07 | 16,15 | 3.086.300 | 16,17 | 16,06 | 16,14 | 00:00:00 | | 2015-04-08 | 15,81 | 6.799.500 | 16,10 | 15,68 | 16,08 | 00:00:00 | | 2015-04-09 | 15,51 | 8.640.000 | 15,58 | 15,44 | 15,50 | 00:00:00 | | 2015-04-10 | 15,77 | 6.338.900 | 15,95 | 15,68 | 15,88 | 00:00:00 | | 2015-04-13 | 15,60 | 3.801.900 | 15,66 | 15,58 | 15,63 | 00:00:00 | | 2015-04-17 | 15,56 | 3.605.300 | 15,65 | 15,52 | 15,61 | 00:00:00 | | 2015-04-21 | 15,32 | 3.306.500 | 15,40 | 15,24 | 15,29 | 00:00:00 | | 2015-04-22 | 15,11 | 5.905.200 | 15,28 | 15,02 | 15,25 | 00:00:00 | | 2015-04-23 | 15,21 | 4.899.700 | 15,25 | 15,07 | 15,11 | 00:00:00 | | 2015-04-24 | 15,06 | 6.083.300 | 15,15 | 14,93 | 15,12 | 00:00:00 | | 2015-04-28 | 15,87 | 7.706.600 | 15,96 | 15,71 | 15,72 | 00:00:00 | | 2015-04-29 | 15,81 | 6.737.300 | 15,99 | 15,78 | 15,94 | 00:00:00 | | 2015-04-30 | 15,43 | 11.051.000 | 15,49 | 15,13 | 15,29 | 00:00:00 | | 2015-05-01 | 15,47 | 4.872.700 | 15,49 | 15,25 | 15,35 | 00:00:00 | | 2015-05-04 | 15,70 | 6.909.100 | 15,95 | 15,67 | 15,92 | 00:00:00 | | 2015-05-05 | 15,81 | 4.537.200 | 15,96 | 15,79 | 15,94 | 00:00:00 | | 2015-05-06 | 15,77 | 5.213.400 | 15,93 | 15,72 | 15,90 | 00:00:00 | | 2015-05-07 | 15,60 | 3.672.900 | 15,76 | 15,58 | 15,74 | 00:00:00 | | 2015-05-08 | 15,76 | 4.350.100 | 15,78 | 15,63 | 15,77 | 00:00:00 | | 2015-05-13 | 16,35 | 17.688.700 | 16,47 | 16,25 | 16,31 | 00:00:00 | | 2015-05-14 | 16,65 | 9.120.100 | 16,80 | 16,60 | 16,70 | 00:00:00 | | 2015-05-15 | 16,75 | 5.009.400 | 16,81 | 16,66 | 16,70 | 00:00:00 | | 2015-05-18 | 16,89 | 4.929.900 | 16,96 | 16,80 | 16,91 | 00:00:00 | | 2015-05-21 | 16,39 | 2.660.700 | 16,45 | 16,34 | 16,35 | 00:00:00 | | 2015-05-26 | 16,02 | 6.716.500 | 16,16 | 15,98 | 16,01 | 00:00:00 | | 2015-05-27 | 15,96 | 3.720.900 | 16,02 | 15,90 | 15,96 | 00:00:00 | | 2015-05-28 | 15,97 | 4.230.800 | 16,00 | 15,82 | 15,96 | 00:00:00 | | 2015-05-29 | 15,99 | 3.200.000 | 16,08 | 15,96 | 16,02 | 00:00:00 | | 2015-06-01 | 16,00 | 9.316.500 | 16,42 | 15,95 | 16,24 | 00:00:00 | | 2015-06-08 | 15,32 | 6.142.900 | 15,37 | 15,23 | 15,35 | 00:00:00 | | 2015-06-16 | 15,32 | 3.859.400 | 15,34 | 15,20 | 15,26 | 00:00:00 | | 2015-06-17 | 15,45 | 7.277.700 | 15,56 | 15,26 | 15,34 | 00:00:00 | | 2015-06-18 | 15,46 | 7.590.200 | 15,70 | 15,42 | 15,69 | 00:00:00 | | 2015-06-19 | 15,42 | 5.355.900 | 15,49 | 15,20 | 15,46 | 00:00:00 | | 2015-06-22 | 15,49 | 5.009.200 | 15,55 | 15,33 | 15,35 | 00:00:00 | | 2015-06-23 | 15,14 | 9.648.500 | 15,22 | 15,07 | 15,15 | 00:00:00 | | 2015-06-24 | 15,19 | 3.687.700 | 15,23 | 15,13 | 15,18 | 00:00:00 | | 2015-06-29 | 15,03 | 6.967.800 | 15,14 | 15,00 | 15,11 | 00:00:00 | | 2015-06-30 | 15,03 | 10.386.800 | 15,18 | 14,80 | 14,93 | 00:00:00 | | 2015-07-01 | 14,90 | 5.443.400 | 14,99 | 14,86 | 14,91 | 00:00:00 | | 2015-07-13 | 14,81 | 4.452.500 | 14,85 | 14,65 | 14,69 | 00:00:00 | | 2015-07-14 | 14,70 | 4.449.400 | 14,78 | 14,63 | 14,77 | 00:00:00 | | 2015-07-15 | 14,43 | 7.182.700 | 14,47 | 14,36 | 14,39 | 00:00:00 | | 2015-07-20 | 14,05 | 9.653.600 | 14,35 | 14,03 | 14,16 | 00:00:00 | | 2015-07-23 | 14,00 | 5.418.900 | 14,15 | 13,93 | 14,13 | 00:00:00 | | 2015-07-24 | 14,02 | 8.920.000 | 14,08 | 13,73 | 13,79 | 00:00:00 | | 2015-07-27 | 13,92 | 4.111.600 | 14,09 | 13,90 | 14,00 | 00:00:00 | | 2015-07-28 | 14,02 | 5.743.200 | 14,07 | 13,99 | 14,01 | 00:00:00 | | 2015-07-29 | 14,15 | 7.024.700 | 14,25 | 14,00 | 14,05 | 00:00:00 | | 2015-07-30 | 14,09 | 3.734.100 | 14,18 | 14,04 | 14,07 | 00:00:00 | | 2015-08-04 | 13,92 | 2.985.200 | 13,99 | 13,86 | 13,93 | 00:00:00 | | 2015-08-05 | 13,95 | 3.853.200 | 14,05 | 13,88 | 13,95 | 00:00:00 | | 2015-08-10 | 14,54 | 9.782.000 | 14,72 | 14,23 | 14,25 | 00:00:00 | | 2015-08-11 | 14,64 | 5.088.900 | 14,65 | 14,50 | 14,61 | 00:00:00 | | 2015-08-12 | 14,82 | 7.827.500 | 14,90 | 14,73 | 14,73 | 00:00:00 | | 2015-08-13 | 14,71 | 4.176.600 | 14,80 | 14,65 | 14,71 | 00:00:00 | | 2015-08-14 | 14,55 | 4.801.800 | 14,92 | 14,49 | 14,80 | 00:00:00 | | 2015-08-18 | 14,21 | 7.670.300 | 14,25 | 14,06 | 14,16 | 00:00:00 | | 2015-08-19 | 14,57 | 5.601.400 | 14,66 | 14,40 | 14,40 | 00:00:00 | | 2015-08-20 | 14,78 | 5.561.200 | 14,89 | 14,77 | 14,85 | 00:00:00 | | 2015-08-24 | 14,13 | 11.778.500 | 14,16 | 14,02 | 14,06 | 00:00:00 | | 2015-08-25 | 13,99 | 6.664.800 | 14,15 | 13,91 | 14,13 | 00:00:00 | | 2015-08-26 | 13,56 | 12.289.000 | 13,58 | 13,35 | 13,57 | 00:00:00 | | 2015-09-03 | 14,02 | 5.302.700 | 14,29 | 13,95 | 13,99 | 00:00:00 | | 2015-09-04 | 13,92 | 3.771.500 | 13,96 | 13,86 | 13,89 | 00:00:00 | | 2015-09-08 | 14,12 | 5.122.600 | 14,22 | 13,94 | 14,07 | 00:00:00 | | 2015-09-14 | 13,79 | 3.019.300 | 13,81 | 13,70 | 13,77 | 00:00:00 | | 2015-09-17 | 14,42 | 8.655.900 | 14,58 | 14,21 | 14,22 | 00:00:00 | | 2015-09-18 | 14,47 | 4.826.500 | 14,62 | 14,41 | 14,60 | 00:00:00 | | 2015-09-21 | 14,49 | 3.384.000 | 14,56 | 14,47 | 14,49 | 00:00:00 | | 2015-09-22 | 14,14 | 4.479.400 | 14,16 | 14,07 | 14,16 | 00:00:00 | | 2015-09-23 | 14,12 | 2.493.600 | 14,26 | 14,10 | 14,24 | 00:00:00 | | 2015-09-28 | 13,94 | 5.976.900 | 13,99 | 13,85 | 13,95 | 00:00:00 | | 2015-10-01 | 13,90 | 4.059.700 | 14,04 | 13,83 | 13,98 | 00:00:00 | | 2015-10-02 | 14,55 | 12.443.900 | 14,61 | 14,20 | 14,21 | 00:00:00 | | 2015-10-05 | 14,89 | 10.008.300 | 15,00 | 14,77 | 14,92 | 00:00:00 | | 2015-10-12 | 15,13 | 4.279.100 | 15,33 | 15,08 | 15,31 | 00:00:00 | | 2015-10-15 | 15,40 | 4.868.500 | 15,45 | 15,31 | 15,35 | 00:00:00 | | 2015-10-16 | 15,28 | 4.167.000 | 15,42 | 15,27 | 15,37 | 00:00:00 | | | << < 21 22 23 24 25 26 27 28 29 30 31 32 > >> |
|
