|
 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 | | 2018-04-20 | 16,13 | 8.050.540 | 16,22 | 16,11 | 16,15 | 00:00:00 | | 2018-04-23 | 15,67 | 15.510.945 | 15,81 | 15,63 | 15,79 | 00:00:00 | | 2018-04-24 | 15,76 | 7.465.492 | 15,79 | 15,67 | 15,69 | 00:00:00 | | 2018-04-25 | 15,61 | 6.277.456 | 15,64 | 15,55 | 15,62 | 00:00:00 | | 2018-04-26 | 15,58 | 8.415.315 | 15,64 | 15,47 | 15,63 | 00:00:00 | | 2018-04-27 | 15,57 | 5.690.929 | 15,59 | 15,49 | 15,54 | 00:00:00 | | 2018-04-30 | 15,38 | 13.940.550 | 15,50 | 15,26 | 15,31 | 00:00:00 | | 2018-05-01 | 15,24 | 14.157.649 | 15,32 | 15,12 | 15,30 | 00:00:00 | | 2018-05-02 | 15,42 | 10.561.191 | 15,57 | 15,38 | 15,44 | 00:00:00 | | 2018-05-03 | 15,46 | 6.541.651 | 15,59 | 15,44 | 15,56 | 00:00:00 | | 2018-05-04 | 15,54 | 4.829.736 | 15,55 | 15,41 | 15,43 | 00:00:00 | | 2018-05-07 | 15,52 | 3.331.554 | 15,55 | 15,47 | 15,50 | 00:00:00 | | 2018-05-08 | 15,51 | 9.529.702 | 15,56 | 15,36 | 15,49 | 00:00:00 | | 2018-05-09 | 15,53 | 6.852.053 | 15,65 | 15,52 | 15,55 | 00:00:00 | | 2018-05-10 | 15,74 | 8.470.636 | 15,78 | 15,68 | 15,73 | 00:00:00 | | 2018-05-11 | 15,70 | 6.681.221 | 15,85 | 15,68 | 15,83 | 00:00:00 | | 2018-05-14 | 15,56 | 7.360.148 | 15,71 | 15,54 | 15,68 | 00:00:00 | | 2018-05-15 | 15,33 | 10.317.359 | 15,36 | 15,26 | 15,32 | 00:00:00 | | 2018-05-16 | 15,41 | 7.638.150 | 15,47 | 15,32 | 15,35 | 00:00:00 | | 2018-05-17 | 15,47 | 4.987.336 | 15,53 | 15,46 | 15,50 | 00:00:00 | | 2018-05-18 | 15,48 | 3.883.015 | 15,51 | 15,42 | 15,43 | 00:00:00 | | 2018-05-21 | 15,54 | 4.405.101 | 15,56 | 15,46 | 15,53 | 00:00:00 | | 2018-05-22 | 15,58 | 5.562.559 | 15,69 | 15,55 | 15,66 | 00:00:00 | | 2018-05-23 | 15,50 | 7.300.124 | 15,53 | 15,37 | 15,40 | 00:00:00 | | 2018-05-24 | 15,69 | 7.045.977 | 15,72 | 15,59 | 15,61 | 00:00:00 | | 2018-05-25 | 15,53 | 5.169.641 | 15,67 | 15,52 | 15,65 | 00:00:00 | | 2018-05-29 | 15,44 | 9.718.176 | 15,51 | 15,39 | 15,42 | 00:00:00 | | 2018-05-30 | 15,55 | 4.684.318 | 15,59 | 15,47 | 15,48 | 00:00:00 | | 2018-05-31 | 15,46 | 5.554.441 | 15,60 | 15,45 | 15,53 | 00:00:00 | | 2018-06-01 | 15,50 | 3.699.848 | 15,54 | 15,44 | 15,46 | 00:00:00 | | 2018-06-04 | 15,45 | 3.993.251 | 15,56 | 15,44 | 15,53 | 00:00:00 | | 2018-06-05 | 15,52 | 6.567.921 | 15,57 | 15,44 | 15,47 | 00:00:00 | | 2018-06-06 | 15,70 | 8.717.313 | 15,76 | 15,65 | 15,70 | 00:00:00 | | 2018-06-07 | 15,72 | 8.920.023 | 15,91 | 15,68 | 15,82 | 00:00:00 | | 2018-06-08 | 15,78 | 4.128.920 | 15,83 | 15,72 | 15,82 | 00:00:00 | | 2018-06-11 | 15,94 | 10.123.533 | 15,96 | 15,88 | 15,88 | 00:00:00 | | 2018-06-12 | 15,87 | 6.500.895 | 15,96 | 15,83 | 15,88 | 00:00:00 | | 2018-06-13 | 16,08 | 12.232.487 | 16,11 | 15,83 | 15,97 | 00:00:00 | | 2018-06-14 | 16,17 | 13.476.531 | 16,28 | 16,14 | 16,16 | 00:00:00 | | 2018-06-15 | 15,60 | 24.728.295 | 15,96 | 15,49 | 15,96 | 00:00:00 | | 2018-06-18 | 15,51 | 8.991.584 | 15,59 | 15,45 | 15,56 | 00:00:00 | | 2018-06-19 | 15,36 | 10.823.333 | 15,42 | 15,33 | 15,37 | 00:00:00 | | 2018-06-20 | 15,34 | 7.787.325 | 15,39 | 15,31 | 15,36 | 00:00:00 | | 2018-06-21 | 15,36 | 7.075.685 | 15,40 | 15,31 | 15,37 | 00:00:00 | | 2018-06-22 | 15,50 | 7.711.876 | 15,52 | 15,38 | 15,42 | 00:00:00 | | 2018-06-25 | 15,37 | 5.508.723 | 15,40 | 15,33 | 15,39 | 00:00:00 | | 2018-06-26 | 15,33 | 6.087.096 | 15,37 | 15,29 | 15,33 | 00:00:00 | | 2018-06-27 | 15,12 | 12.635.904 | 15,31 | 15,03 | 15,24 | 00:00:00 | | 2018-06-28 | 15,07 | 8.801.190 | 15,11 | 14,99 | 15,10 | 00:00:00 | | 2018-06-29 | 15,15 | 7.989.953 | 15,22 | 15,04 | 15,08 | 00:00:00 | | 2018-07-02 | 14,91 | 9.148.837 | 15,00 | 14,84 | 14,96 | 00:00:00 | | 2018-07-03 | 15,03 | 4.606.008 | 15,10 | 15,03 | 15,05 | 00:00:00 | | 2018-07-05 | 15,10 | 7.141.266 | 15,15 | 15,04 | 15,07 | 00:00:00 | | 2018-07-06 | 15,08 | 4.791.656 | 15,10 | 15,03 | 15,06 | 00:00:00 | | 2018-07-09 | 15,17 | 6.847.462 | 15,25 | 15,13 | 15,21 | 00:00:00 | | 2018-07-10 | 15,12 | 4.298.003 | 15,16 | 15,08 | 15,14 | 00:00:00 | | 2018-07-11 | 14,86 | 10.390.810 | 15,00 | 14,85 | 14,98 | 00:00:00 | | 2018-07-12 | 15,00 | 6.968.975 | 15,06 | 14,94 | 14,98 | 00:00:00 | | 2018-07-13 | 14,88 | 8.576.821 | 14,95 | 14,82 | 14,88 | 00:00:00 | | 2018-07-16 | 14,85 | 4.576.551 | 14,88 | 14,81 | 14,85 | 00:00:00 | | 2018-07-17 | 14,67 | 18.090.738 | 14,76 | 14,62 | 14,68 | 00:00:00 | | 2018-07-18 | 14,63 | 8.067.458 | 14,66 | 14,50 | 14,55 | 00:00:00 | | 2018-07-19 | 14,42 | 16.130.746 | 14,55 | 14,35 | 14,36 | 00:00:00 | | 2018-07-20 | 14,59 | 10.572.696 | 14,62 | 14,49 | 14,52 | 00:00:00 | | 2018-07-23 | 14,47 | 6.381.629 | 14,54 | 14,43 | 14,52 | 00:00:00 | | 2018-07-24 | 14,58 | 7.540.267 | 14,68 | 14,54 | 14,59 | 00:00:00 | | 2018-07-25 | 14,68 | 7.239.993 | 14,70 | 14,60 | 14,68 | 00:00:00 | | 2018-07-26 | 14,49 | 8.336.083 | 14,64 | 14,48 | 14,57 | 00:00:00 | | 2018-07-27 | 14,57 | 5.959.313 | 14,62 | 14,54 | 14,56 | 00:00:00 | | 2018-07-30 | 14,58 | 3.655.813 | 14,63 | 14,55 | 14,56 | 00:00:00 | | 2018-07-31 | 14,61 | 6.939.089 | 14,69 | 14,53 | 14,58 | 00:00:00 | | 2018-08-01 | 14,48 | 5.023.772 | 14,56 | 14,47 | 14,55 | 00:00:00 | | 2018-08-02 | 14,43 | 8.214.223 | 14,51 | 14,38 | 14,48 | 00:00:00 | | 2018-08-03 | 14,50 | 7.564.710 | 14,64 | 14,48 | 14,53 | 00:00:00 | | 2018-08-06 | 14,40 | 3.545.956 | 14,45 | 14,38 | 14,43 | 00:00:00 | | 2018-08-07 | 14,43 | 4.175.865 | 14,50 | 14,43 | 14,50 | 00:00:00 | | 2018-08-08 | 14,50 | 5.084.863 | 14,53 | 14,43 | 14,49 | 00:00:00 | | 2018-08-09 | 14,52 | 4.021.425 | 14,59 | 14,50 | 14,53 | 00:00:00 | | 2018-08-10 | 14,41 | 6.275.432 | 14,51 | 14,38 | 14,42 | 00:00:00 | | 2018-08-13 | 14,10 | 12.230.524 | 14,35 | 14,09 | 14,35 | 00:00:00 | | 2018-08-14 | 14,17 | 5.688.596 | 14,21 | 14,11 | 14,14 | 00:00:00 | | | << < 21 22 23 24 25 26 27 28 29 30 31 32 > >> |
|
