|
 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 | | 2018-08-14 | 14,17 | 5.688.596 | 14,21 | 14,11 | 14,14 | 00:00:00 | | 2018-08-15 | 13,57 | 25.279.364 | 13,88 | 13,51 | 13,88 | 00:00:00 | | 2018-08-16 | 13,77 | 12.662.755 | 13,95 | 13,77 | 13,79 | 00:00:00 | | 2018-08-17 | 13,92 | 7.177.991 | 13,94 | 13,75 | 13,82 | 00:00:00 | | 2018-08-20 | 13,88 | 6.988.021 | 13,90 | 13,78 | 13,86 | 00:00:00 | | 2018-08-21 | 13,89 | 4.004.616 | 13,92 | 13,85 | 13,89 | 00:00:00 | | 2018-08-22 | 13,88 | 5.324.549 | 13,91 | 13,82 | 13,89 | 00:00:00 | | 2018-08-23 | 13,65 | 6.917.543 | 13,78 | 13,62 | 13,74 | 00:00:00 | | 2018-08-24 | 13,92 | 8.723.607 | 13,99 | 13,83 | 13,85 | 00:00:00 | | 2018-08-27 | 13,99 | 11.768.755 | 14,03 | 13,93 | 13,93 | 00:00:00 | | 2018-08-28 | 13,84 | 10.736.783 | 14,05 | 13,79 | 14,02 | 00:00:00 | | 2018-08-29 | 13,87 | 7.312.212 | 13,91 | 13,82 | 13,88 | 00:00:00 | | 2018-08-30 | 13,70 | 9.431.425 | 13,77 | 13,65 | 13,77 | 00:00:00 | | 2018-08-31 | 13,69 | 569.996 | 13,71 | 13,68 | 13,68 | 00:00:00 | | 2018-09-04 | 13,31 | 15.857.206 | 13,33 | 13,17 | 13,23 | 00:00:00 | | 2018-09-05 | 13,35 | 6.813.137 | 13,39 | 13,32 | 13,37 | 00:00:00 | | 2018-09-06 | 13,31 | 9.360.086 | 13,44 | 13,27 | 13,36 | 00:00:00 | | 2018-09-07 | 13,32 | 7.207.160 | 13,41 | 13,27 | 13,32 | 00:00:00 | | 2018-09-10 | 13,31 | 4.393.466 | 13,38 | 13,29 | 13,37 | 00:00:00 | | 2018-09-11 | 13,28 | 8.083.200 | 13,31 | 13,11 | 13,21 | 00:00:00 | | 2018-09-12 | 13,39 | 9.091.072 | 13,43 | 13,23 | 13,25 | 00:00:00 | | 2018-09-13 | 13,35 | 10.770.969 | 13,50 | 13,33 | 13,45 | 00:00:00 | | 2018-09-14 | 13,23 | 7.632.589 | 13,38 | 13,22 | 13,35 | 00:00:00 | | 2018-09-17 | 13,31 | 6.851.417 | 13,40 | 13,30 | 13,33 | 00:00:00 | | 2018-09-18 | 13,31 | 5.837.172 | 13,37 | 13,25 | 13,34 | 00:00:00 | | 2018-09-19 | 13,40 | 14.141.958 | 13,49 | 13,34 | 13,37 | 00:00:00 | | 2018-09-20 | 13,45 | 9.186.691 | 13,46 | 13,36 | 13,41 | 00:00:00 | | 2018-09-21 | 13,44 | 11.081.531 | 13,54 | 13,32 | 13,34 | 00:00:00 | | 2018-09-24 | 13,41 | 9.673.676 | 13,53 | 13,41 | 13,44 | 00:00:00 | | 2018-09-25 | 13,59 | 11.303.674 | 13,69 | 13,57 | 13,57 | 00:00:00 | | 2018-09-26 | 13,49 | 10.004.318 | 13,60 | 13,45 | 13,52 | 00:00:00 | | 2018-09-27 | 13,41 | 6.534.965 | 13,45 | 13,33 | 13,36 | 00:00:00 | | 2018-09-28 | 13,73 | 15.280.835 | 13,84 | 13,62 | 13,63 | 00:00:00 | | 2018-10-01 | 13,62 | 9.288.800 | 13,65 | 13,51 | 13,53 | 00:00:00 | | 2018-10-02 | 13,79 | 20.937.689 | 14,02 | 13,76 | 13,90 | 00:00:00 | | 2018-10-03 | 13,78 | 8.549.214 | 13,89 | 13,74 | 13,84 | 00:00:00 | | 2018-10-04 | 13,71 | 9.243.538 | 13,87 | 13,66 | 13,85 | 00:00:00 | | 2018-10-05 | 13,75 | 7.015.989 | 13,83 | 13,70 | 13,81 | 00:00:00 | | 2018-10-08 | 13,53 | 9.290.310 | 13,53 | 13,40 | 13,46 | 00:00:00 | | 2018-10-09 | 13,53 | 6.392.946 | 13,55 | 13,41 | 13,48 | 00:00:00 | | 2018-10-10 | 13,45 | 8.632.798 | 13,50 | 13,39 | 13,49 | 00:00:00 | | 2018-10-11 | 13,67 | 15.833.042 | 13,75 | 13,56 | 13,59 | 00:00:00 | | 2018-10-12 | 13,74 | 8.082.266 | 13,81 | 13,67 | 13,78 | 00:00:00 | | 2018-10-15 | 13,80 | 6.605.761 | 13,88 | 13,77 | 13,83 | 00:00:00 | | 2018-10-16 | 13,78 | 7.548.833 | 13,93 | 13,76 | 13,91 | 00:00:00 | | 2018-10-17 | 13,79 | 4.171.681 | 13,84 | 13,74 | 13,79 | 00:00:00 | | 2018-10-18 | 13,70 | 6.018.251 | 13,78 | 13,65 | 13,70 | 00:00:00 | | 2018-10-19 | 13,74 | 4.864.494 | 13,83 | 13,72 | 13,80 | 00:00:00 | | 2018-10-22 | 13,68 | 4.819.901 | 13,70 | 13,64 | 13,69 | 00:00:00 | | 2018-10-23 | 13,83 | 8.087.950 | 13,92 | 13,82 | 13,89 | 00:00:00 | | 2018-10-24 | 13,79 | 6.600.675 | 13,88 | 13,76 | 13,85 | 00:00:00 | | 2018-10-25 | 13,74 | 6.665.147 | 13,79 | 13,71 | 13,77 | 00:00:00 | | 2018-10-26 | 13,81 | 7.874.586 | 13,88 | 13,77 | 13,80 | 00:00:00 | | 2018-10-29 | 13,59 | 9.773.962 | 13,80 | 13,53 | 13,80 | 00:00:00 | | 2018-10-30 | 13,61 | 5.980.385 | 13,63 | 13,56 | 13,57 | 00:00:00 | | 2018-10-31 | 13,41 | 9.383.807 | 13,47 | 13,39 | 13,44 | 00:00:00 | | 2018-11-01 | 13,83 | 11.926.221 | 13,92 | 13,69 | 13,72 | 00:00:00 | | 2018-11-02 | 13,86 | 9.784.120 | 14,01 | 13,82 | 13,91 | 00:00:00 | | 2018-11-05 | 13,76 | 5.178.578 | 13,83 | 13,72 | 13,77 | 00:00:00 | | 2018-11-06 | 13,65 | 5.159.706 | 13,73 | 13,61 | 13,71 | 00:00:00 | | 2018-11-07 | 13,67 | 4.207.768 | 13,77 | 13,67 | 13,75 | 00:00:00 | | 2018-11-08 | 13,56 | 5.517.658 | 13,62 | 13,51 | 13,56 | 00:00:00 | | 2018-11-09 | 13,32 | 12.229.851 | 13,37 | 13,25 | 13,37 | 00:00:00 | | 2018-11-12 | 13,17 | 6.019.019 | 13,22 | 13,15 | 13,22 | 00:00:00 | | 2018-11-13 | 13,15 | 10.746.757 | 13,24 | 13,11 | 13,16 | 00:00:00 | | 2018-11-14 | 13,28 | 11.375.171 | 13,34 | 13,14 | 13,16 | 00:00:00 | | 2018-11-15 | 13,42 | 7.407.373 | 13,48 | 13,30 | 13,31 | 00:00:00 | | 2018-11-16 | 13,53 | 8.750.909 | 13,55 | 13,47 | 13,52 | 00:00:00 | | 2018-11-19 | 13,55 | 6.232.278 | 13,57 | 13,49 | 13,53 | 00:00:00 | | 2018-11-20 | 13,45 | 6.923.861 | 13,54 | 13,36 | 13,53 | 00:00:00 | | 2018-11-21 | 13,60 | 5.733.254 | 13,67 | 13,58 | 13,58 | 00:00:00 | | 2018-11-23 | 13,42 | 3.310.644 | 13,45 | 13,40 | 13,43 | 00:00:00 | | 2018-11-26 | 13,39 | 5.100.037 | 13,46 | 13,36 | 13,43 | 00:00:00 | | 2018-11-27 | 13,29 | 7.165.166 | 13,42 | 13,23 | 13,40 | 00:00:00 | | 2018-11-28 | 13,43 | 8.932.439 | 13,53 | 13,26 | 13,31 | 00:00:00 | | 2018-11-29 | 13,43 | 6.868.208 | 13,52 | 13,40 | 13,47 | 00:00:00 | | 2018-11-30 | 13,32 | 7.261.095 | 13,32 | 13,20 | 13,30 | 00:00:00 | | 2018-12-03 | 13,49 | 11.934.689 | 13,65 | 13,48 | 13,63 | 00:00:00 | | 2018-12-04 | 13,62 | 10.208.833 | 13,77 | 13,62 | 13,74 | 00:00:00 | | | << < 21 22 23 24 25 26 27 28 29 30 31 32 > >> |
|
