|
 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 | | 2017-07-26 | 15,75 | 9.831.234 | 15,79 | 15,52 | 15,56 | 00:00:00 | | 2017-07-27 | 15,68 | 7.377.167 | 15,90 | 15,65 | 15,90 | 00:00:00 | | 2017-07-28 | 15,81 | 5.840.991 | 15,84 | 15,74 | 15,76 | 00:00:00 | | 2017-07-31 | 15,90 | 5.672.180 | 15,96 | 15,86 | 15,90 | 00:00:00 | | 2017-08-01 | 15,79 | 6.443.638 | 15,92 | 15,79 | 15,83 | 00:00:00 | | 2017-08-02 | 15,67 | 6.322.226 | 15,86 | 15,66 | 15,69 | 00:00:00 | | 2017-08-03 | 15,72 | 5.365.416 | 15,79 | 15,70 | 15,72 | 00:00:00 | | 2017-08-04 | 15,38 | 12.170.841 | 15,56 | 15,31 | 15,54 | 00:00:00 | | 2017-08-07 | 15,33 | 4.191.890 | 15,41 | 15,27 | 15,27 | 00:00:00 | | 2017-08-08 | 15,56 | 7.409.420 | 15,58 | 15,36 | 15,51 | 00:00:00 | | 2017-08-09 | 15,98 | 12.546.203 | 16,01 | 15,83 | 15,86 | 00:00:00 | | 2017-08-10 | 16,18 | 10.522.558 | 16,28 | 16,10 | 16,26 | 00:00:00 | | 2017-08-11 | 16,17 | 6.302.184 | 16,18 | 16,03 | 16,09 | 00:00:00 | | 2017-08-14 | 16,13 | 5.294.939 | 16,22 | 16,08 | 16,14 | 00:00:00 | | 2017-08-15 | 15,74 | 8.833.983 | 15,84 | 15,68 | 15,71 | 00:00:00 | | 2017-08-16 | 16,15 | 9.819.967 | 16,18 | 15,77 | 15,77 | 00:00:00 | | 2017-08-17 | 16,12 | 6.398.735 | 16,23 | 16,04 | 16,18 | 00:00:00 | | 2017-08-18 | 16,10 | 8.798.685 | 16,24 | 16,04 | 16,21 | 00:00:00 | | 2017-08-21 | 16,07 | 4.983.025 | 16,19 | 16,05 | 16,12 | 00:00:00 | | 2017-08-22 | 16,07 | 5.127.338 | 16,16 | 15,95 | 16,14 | 00:00:00 | | 2017-08-23 | 16,15 | 3.175.388 | 16,16 | 16,04 | 16,12 | 00:00:00 | | 2017-08-24 | 16,03 | 4.151.372 | 16,08 | 15,95 | 16,04 | 00:00:00 | | 2017-08-25 | 16,11 | 11.920.064 | 16,21 | 15,81 | 16,18 | 00:00:00 | | 2017-08-28 | 16,50 | 11.081.495 | 16,52 | 16,21 | 16,24 | 00:00:00 | | 2017-08-29 | 16,42 | 12.355.652 | 16,68 | 16,32 | 16,67 | 00:00:00 | | 2017-08-30 | 16,46 | 3.300.529 | 16,50 | 16,42 | 16,44 | 00:00:00 | | 2017-08-31 | 16,65 | 6.445.913 | 16,66 | 16,46 | 16,46 | 00:00:00 | | 2017-09-01 | 16,73 | 7.278.945 | 16,77 | 16,55 | 16,71 | 00:00:00 | | 2017-09-05 | 16,91 | 10.737.001 | 17,01 | 16,83 | 16,94 | 00:00:00 | | 2017-09-06 | 16,87 | 8.542.048 | 17,00 | 16,83 | 16,99 | 00:00:00 | | 2017-09-07 | 17,10 | 9.221.553 | 17,14 | 16,97 | 16,99 | 00:00:00 | | 2017-09-08 | 17,02 | 7.781.229 | 17,13 | 16,92 | 17,12 | 00:00:00 | | 2017-09-11 | 16,77 | 7.143.507 | 16,93 | 16,76 | 16,85 | 00:00:00 | | 2017-09-12 | 16,89 | 4.304.074 | 16,92 | 16,80 | 16,83 | 00:00:00 | | 2017-09-13 | 16,76 | 6.739.226 | 16,83 | 16,69 | 16,81 | 00:00:00 | | 2017-09-14 | 16,77 | 4.091.825 | 16,81 | 16,70 | 16,71 | 00:00:00 | | 2017-09-15 | 16,62 | 4.164.636 | 16,72 | 16,61 | 16,72 | 00:00:00 | | 2017-09-18 | 16,27 | 11.597.634 | 16,41 | 16,12 | 16,39 | 00:00:00 | | 2017-09-19 | 16,36 | 4.238.754 | 16,38 | 16,25 | 16,27 | 00:00:00 | | 2017-09-20 | 16,19 | 10.530.927 | 16,43 | 16,03 | 16,31 | 00:00:00 | | 2017-09-21 | 16,03 | 7.150.206 | 16,11 | 15,94 | 15,96 | 00:00:00 | | 2017-09-22 | 16,05 | 3.621.233 | 16,09 | 15,98 | 16,01 | 00:00:00 | | 2017-09-25 | 16,21 | 8.925.880 | 16,22 | 15,91 | 15,95 | 00:00:00 | | 2017-09-26 | 15,91 | 7.685.304 | 16,02 | 15,85 | 16,02 | 00:00:00 | | 2017-09-27 | 15,83 | 9.022.062 | 15,98 | 15,82 | 15,82 | 00:00:00 | | 2017-09-28 | 15,92 | 4.344.038 | 15,96 | 15,80 | 15,88 | 00:00:00 | | 2017-09-29 | 15,74 | 6.329.669 | 15,90 | 15,71 | 15,87 | 00:00:00 | | 2017-10-02 | 15,67 | 5.110.984 | 15,81 | 15,66 | 15,75 | 00:00:00 | | 2017-10-03 | 15,71 | 3.838.606 | 15,75 | 15,68 | 15,69 | 00:00:00 | | 2017-10-04 | 15,69 | 6.719.332 | 15,76 | 15,62 | 15,72 | 00:00:00 | | 2017-10-05 | 15,69 | 4.530.059 | 15,81 | 15,66 | 15,76 | 00:00:00 | | 2017-10-06 | 15,85 | 12.122.077 | 15,93 | 15,42 | 15,67 | 00:00:00 | | 2017-10-09 | 16,02 | 5.574.684 | 16,04 | 15,94 | 15,95 | 00:00:00 | | 2017-10-10 | 16,15 | 8.355.203 | 16,29 | 16,15 | 16,23 | 00:00:00 | | 2017-10-11 | 16,25 | 6.933.380 | 16,28 | 16,11 | 16,20 | 00:00:00 | | 2017-10-12 | 16,26 | 4.340.332 | 16,30 | 16,16 | 16,22 | 00:00:00 | | 2017-10-13 | 16,41 | 6.616.929 | 16,43 | 16,31 | 16,38 | 00:00:00 | | 2017-10-16 | 16,25 | 7.903.517 | 16,49 | 16,15 | 16,43 | 00:00:00 | | 2017-10-17 | 16,09 | 7.724.273 | 16,17 | 16,02 | 16,11 | 00:00:00 | | 2017-10-18 | 16,06 | 4.124.872 | 16,09 | 16,01 | 16,06 | 00:00:00 | | 2017-10-19 | 16,27 | 7.656.627 | 16,31 | 16,05 | 16,06 | 00:00:00 | | 2017-10-20 | 16,08 | 8.785.126 | 16,26 | 15,98 | 16,17 | 00:00:00 | | 2017-10-23 | 16,14 | 6.318.740 | 16,16 | 15,92 | 15,97 | 00:00:00 | | 2017-10-24 | 16,02 | 6.171.732 | 16,10 | 15,94 | 16,02 | 00:00:00 | | 2017-10-25 | 16,01 | 4.316.379 | 16,05 | 15,94 | 16,04 | 00:00:00 | | 2017-10-26 | 15,85 | 6.611.380 | 16,00 | 15,82 | 15,97 | 00:00:00 | | 2017-10-27 | 15,91 | 7.225.612 | 15,93 | 15,70 | 15,74 | 00:00:00 | | 2017-12-05 | 15,23 | 10.123.965 | 15,29 | 15,13 | 15,29 | 00:00:00 | | 2017-12-06 | 15,10 | 8.124.656 | 15,18 | 15,02 | 15,11 | 00:00:00 | | 2017-12-07 | 14,87 | 11.106.988 | 14,97 | 14,77 | 14,92 | 00:00:00 | | 2017-12-08 | 14,96 | 6.584.380 | 15,01 | 14,89 | 14,93 | 00:00:00 | | 2017-12-11 | 14,85 | 6.204.356 | 14,94 | 14,81 | 14,88 | 00:00:00 | | 2017-12-12 | 14,86 | 7.052.957 | 14,88 | 14,74 | 14,78 | 00:00:00 | | 2017-12-13 | 15,15 | 15.271.645 | 15,25 | 14,80 | 14,86 | 00:00:00 | | 2017-12-14 | 15,02 | 7.594.537 | 15,05 | 14,94 | 15,04 | 00:00:00 | | 2017-12-15 | 15,15 | 7.126.994 | 15,17 | 15,08 | 15,15 | 00:00:00 | | 2017-12-18 | 15,22 | 4.684.291 | 15,26 | 15,18 | 15,21 | 00:00:00 | | 2017-12-19 | 15,22 | 5.052.990 | 15,24 | 15,14 | 15,21 | 00:00:00 | | 2017-12-20 | 15,25 | 4.520.076 | 15,33 | 15,24 | 15,29 | 00:00:00 | | 2017-12-21 | 15,22 | 3.909.980 | 15,32 | 15,20 | 15,23 | 00:00:00 | | 2017-12-22 | 15,40 | 8.326.703 | 15,49 | 15,31 | 15,36 | 00:00:00 | | | << < 21 22 23 24 25 26 27 28 29 30 31 32 > >> |
|
