|
 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 | | 2015-10-16 | 15,28 | 4.167.000 | 15,42 | 15,27 | 15,37 | 00:00:00 | | 2015-10-19 | 15,11 | 4.029.800 | 15,24 | 15,02 | 15,22 | 00:00:00 | | 2015-10-22 | 15,11 | 3.389.400 | 15,19 | 15,04 | 15,06 | 00:00:00 | | 2015-10-26 | 15,11 | 3.309.800 | 15,23 | 15,11 | 15,20 | 00:00:00 | | 2015-10-29 | 14,88 | 7.036.800 | 15,06 | 14,82 | 14,99 | 00:00:00 | | 2015-10-30 | 14,80 | 3.348.800 | 14,88 | 14,77 | 14,87 | 00:00:00 | | 2015-11-02 | 14,72 | 4.228.700 | 14,75 | 14,56 | 14,66 | 00:00:00 | | 2015-11-05 | 14,30 | 4.272.500 | 14,38 | 14,25 | 14,31 | 00:00:00 | | 2015-11-06 | 14,08 | 4.288.300 | 14,13 | 14,04 | 14,11 | 00:00:00 | | 2015-11-12 | 13,64 | 6.326.300 | 13,83 | 13,54 | 13,59 | 00:00:00 | | 2015-11-13 | 13,59 | 3.796.700 | 13,60 | 13,53 | 13,57 | 00:00:00 | | 2015-11-16 | 13,60 | 3.257.800 | 13,63 | 13,55 | 13,62 | 00:00:00 | | 2015-11-18 | 13,52 | 4.425.400 | 13,57 | 13,39 | 13,49 | 00:00:00 | | 2015-11-19 | 13,62 | 4.442.500 | 13,75 | 13,59 | 13,61 | 00:00:00 | | 2015-11-20 | 13,50 | 4.649.200 | 13,60 | 13,43 | 13,59 | 00:00:00 | | 2015-11-23 | 13,45 | 4.361.700 | 13,55 | 13,40 | 13,41 | 00:00:00 | | 2015-11-24 | 13,51 | 4.533.300 | 13,65 | 13,50 | 13,56 | 00:00:00 | | 2015-11-25 | 13,52 | 4.785.600 | 13,56 | 13,40 | 13,44 | 00:00:00 | | 2015-11-27 | 13,46 | 3.575.600 | 13,51 | 13,36 | 13,37 | 00:00:00 | | 2015-11-30 | 13,44 | 4.603.100 | 13,50 | 13,40 | 13,45 | 00:00:00 | | 2015-12-07 | 13,62 | 5.820.200 | 13,81 | 13,58 | 13,79 | 00:00:00 | | 2015-12-08 | 13,51 | 4.876.800 | 13,63 | 13,46 | 13,61 | 00:00:00 | | 2015-12-09 | 13,49 | 3.330.500 | 13,66 | 13,48 | 13,64 | 00:00:00 | | 2015-12-10 | 13,45 | 3.923.000 | 13,52 | 13,44 | 13,46 | 00:00:00 | | 2015-12-17 | 13,08 | 8.252.200 | 13,20 | 13,04 | 13,19 | 00:00:00 | | 2015-12-18 | 13,43 | 8.267.700 | 13,55 | 13,24 | 13,25 | 00:00:00 | | 2015-12-22 | 13,59 | 5.055.800 | 13,67 | 13,58 | 13,65 | 00:00:00 | | 2015-12-23 | 13,62 | 3.217.000 | 13,68 | 13,54 | 13,59 | 00:00:00 | | 2015-12-24 | 13,69 | 3.274.600 | 13,72 | 13,66 | 13,67 | 00:00:00 | | 2015-12-28 | 13,29 | 5.469.800 | 13,40 | 13,22 | 13,38 | 00:00:00 | | 2016-01-04 | 13,19 | 4.517.000 | 13,52 | 13,19 | 13,47 | 00:00:00 | | 2016-01-05 | 13,31 | 3.720.400 | 13,37 | 13,25 | 13,31 | 00:00:00 | | 2016-01-06 | 13,36 | 3.409.100 | 13,48 | 13,26 | 13,37 | 00:00:00 | | 2016-01-14 | 13,19 | 6.124.900 | 13,22 | 13,10 | 13,20 | 00:00:00 | | 2016-01-15 | 13,24 | 5.835.900 | 13,44 | 13,22 | 13,42 | 00:00:00 | | 2016-01-19 | 13,36 | 4.685.500 | 13,47 | 13,35 | 13,45 | 00:00:00 | | 2016-01-22 | 13,38 | 5.557.100 | 13,66 | 13,36 | 13,52 | 00:00:00 | | 2016-01-26 | 13,82 | 7.766.800 | 13,87 | 13,66 | 13,67 | 00:00:00 | | 2016-01-27 | 13,81 | 4.298.600 | 13,88 | 13,67 | 13,79 | 00:00:00 | | 2016-01-28 | 13,57 | 4.153.400 | 13,61 | 13,53 | 13,55 | 00:00:00 | | 2016-01-29 | 13,59 | 3.639.600 | 13,62 | 13,50 | 13,53 | 00:00:00 | | 2016-02-01 | 13,67 | 3.392.400 | 13,73 | 13,57 | 13,64 | 00:00:00 | | 2016-02-02 | 13,62 | 2.944.600 | 13,72 | 13,56 | 13,66 | 00:00:00 | | 2016-02-03 | 13,95 | 10.034.900 | 14,10 | 13,73 | 13,74 | 00:00:00 | | 2016-02-04 | 14,17 | 6.965.200 | 14,20 | 14,06 | 14,16 | 00:00:00 | | 2016-02-05 | 14,34 | 5.419.900 | 14,34 | 13,97 | 13,98 | 00:00:00 | | 2016-02-11 | 14,95 | 21.362.400 | 15,20 | 14,79 | 14,95 | 00:00:00 | | 2016-02-12 | 14,99 | 7.095.700 | 15,06 | 14,89 | 14,95 | 00:00:00 | | 2016-02-17 | 14,54 | 4.978.100 | 14,65 | 14,52 | 14,55 | 00:00:00 | | 2016-02-18 | 14,76 | 7.502.200 | 14,82 | 14,51 | 14,53 | 00:00:00 | | 2016-02-22 | 14,43 | 5.408.100 | 14,52 | 14,34 | 14,34 | 00:00:00 | | 2016-02-25 | 14,41 | 5.143.400 | 14,48 | 14,32 | 14,38 | 00:00:00 | | 2016-02-26 | 14,02 | 10.272.100 | 14,33 | 13,97 | 14,31 | 00:00:00 | | 2016-02-29 | 14,20 | 4.920.300 | 14,21 | 14,03 | 14,04 | 00:00:00 | | 2016-03-02 | 14,25 | 9.111.700 | 14,31 | 14,15 | 14,17 | 00:00:00 | | 2016-03-03 | 14,50 | 10.431.300 | 14,59 | 14,26 | 14,26 | 00:00:00 | | 2016-03-04 | 14,76 | 18.712.200 | 15,04 | 14,65 | 14,67 | 00:00:00 | | 2016-03-07 | 14,90 | 8.323.700 | 14,97 | 14,78 | 14,86 | 00:00:00 | | 2016-03-10 | 14,82 | 11.706.100 | 14,90 | 14,70 | 14,72 | 00:00:00 | | 2016-03-11 | 14,72 | 7.134.100 | 14,92 | 14,72 | 14,87 | 00:00:00 | | 2016-03-14 | 14,58 | 11.294.700 | 15,04 | 14,54 | 15,03 | 00:00:00 | | 2016-03-21 | 15,06 | 5.264.900 | 15,12 | 14,99 | 15,05 | 00:00:00 | | 2016-03-22 | 15,12 | 5.011.400 | 15,20 | 15,01 | 15,08 | 00:00:00 | | 2016-03-23 | 14,51 | 13.487.500 | 14,66 | 14,50 | 14,65 | 00:00:00 | | 2016-03-24 | 14,43 | 5.417.600 | 14,60 | 14,43 | 14,57 | 00:00:00 | | 2016-03-29 | 14,60 | 7.673.800 | 14,62 | 14,38 | 14,53 | 00:00:00 | | 2016-03-30 | 14,49 | 7.856.200 | 14,69 | 14,45 | 14,60 | 00:00:00 | | 2016-04-05 | 14,42 | 7.580.500 | 14,44 | 14,35 | 14,41 | 00:00:00 | | 2016-04-06 | 14,34 | 4.684.300 | 14,46 | 14,27 | 14,31 | 00:00:00 | | 2016-04-07 | 14,48 | 8.556.000 | 14,62 | 14,42 | 14,56 | 00:00:00 | | 2016-04-08 | 14,62 | 7.760.200 | 14,65 | 14,49 | 14,51 | 00:00:00 | | 2016-04-11 | 15,14 | 13.107.900 | 15,20 | 14,93 | 14,93 | 00:00:00 | | 2016-04-22 | 16,14 | 14.507.500 | 16,51 | 16,02 | 16,36 | 00:00:00 | | 2016-04-28 | 16,77 | 12.993.500 | 16,80 | 16,46 | 16,51 | 00:00:00 | | 2016-04-29 | 16,98 | 15.159.700 | 17,09 | 16,87 | 16,96 | 00:00:00 | | 2016-05-02 | 16,64 | 12.852.200 | 16,95 | 16,63 | 16,94 | 00:00:00 | | 2016-05-12 | 16,22 | 9.712.800 | 16,57 | 16,17 | 16,54 | 00:00:00 | | 2016-05-13 | 16,28 | 6.138.700 | 16,29 | 16,08 | 16,16 | 00:00:00 | | 2016-05-17 | 16,41 | 5.968.200 | 16,50 | 16,29 | 16,31 | 00:00:00 | | 2016-05-18 | 16,00 | 13.508.600 | 16,32 | 15,90 | 16,16 | 00:00:00 | | 2016-05-31 | 15,19 | 7.415.800 | 15,31 | 15,17 | 15,26 | 00:00:00 | | | << < 21 22 23 24 25 26 27 28 29 30 31 32 > >> |
|
