|
 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 2024-04-23 | | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | | 2007-04-13 | 139,90 | 524.900 | 141,00 | 139,22 | 140,04 | 00:00:00 | | 2007-04-16 | 139,80 | 508.000 | 140,37 | 137,65 | 139,67 | 00:00:00 | | 2007-04-17 | 138,38 | 377.100 | 140,00 | 138,38 | 139,81 | 00:00:00 | | 2007-04-18 | 138,80 | 452.700 | 139,73 | 138,02 | 139,41 | 00:00:00 | | 2007-04-19 | 135,59 | 565.900 | 136,86 | 134,89 | 136,51 | 00:00:00 | | 2007-04-20 | 138,71 | 695.400 | 139,08 | 138,15 | 138,41 | 00:00:00 | | 2007-04-23 | 139,30 | 415.400 | 140,30 | 137,94 | 138,84 | 00:00:00 | | 2007-04-24 | 137,10 | 357.200 | 139,44 | 136,13 | 139,44 | 00:00:00 | | 2007-04-25 | 137,46 | 192.500 | 138,26 | 136,88 | 138,11 | 00:00:00 | | 2007-04-26 | 132,60 | 709.200 | 134,30 | 131,19 | 133,90 | 00:00:00 | | 2007-04-27 | 134,89 | 485.500 | 134,96 | 133,05 | 133,40 | 00:00:00 | | 2007-04-30 | 133,35 | 269.000 | 134,71 | 132,92 | 134,69 | 00:00:00 | | 2007-05-01 | 131,88 | 618.500 | 133,39 | 130,70 | 131,88 | 00:00:00 | | 2007-05-02 | 131,70 | 501.600 | 132,30 | 130,25 | 130,30 | 00:00:00 | | 2007-05-03 | 133,17 | 327.900 | 133,91 | 131,64 | 131,92 | 00:00:00 | | 2007-05-04 | 133,83 | 365.800 | 135,35 | 133,35 | 134,63 | 00:00:00 | | 2007-05-07 | 134,56 | 208.300 | 135,25 | 134,39 | 134,76 | 00:00:00 | | 2007-05-08 | 134,00 | 390.100 | 134,77 | 132,39 | 133,72 | 00:00:00 | | 2007-05-09 | 133,24 | 345.100 | 133,48 | 131,00 | 132,80 | 00:00:00 | | 2007-05-10 | 129,53 | 570.800 | 132,26 | 129,31 | 131,29 | 00:00:00 | | 2007-05-11 | 131,47 | 256.400 | 132,35 | 130,52 | 131,10 | 00:00:00 | | 2007-05-14 | 130,50 | 240.000 | 130,92 | 129,82 | 130,57 | 00:00:00 | | 2007-05-15 | 131,23 | 230.000 | 132,00 | 130,41 | 130,46 | 00:00:00 | | 2007-05-16 | 128,60 | 759.200 | 130,50 | 127,66 | 130,09 | 00:00:00 | | 2007-05-17 | 127,70 | 468.300 | 127,99 | 126,18 | 126,72 | 00:00:00 | | 2007-05-18 | 129,04 | 334.000 | 129,40 | 127,39 | 128,12 | 00:00:00 | | 2007-05-21 | 129,99 | 799.000 | 130,32 | 127,72 | 127,86 | 00:00:00 | | 2007-05-22 | 128,90 | 234.600 | 129,81 | 128,12 | 129,40 | 00:00:00 | | 2007-05-23 | 129,51 | 248.300 | 130,55 | 129,51 | 129,82 | 00:00:00 | | 2007-05-24 | 127,68 | 384.500 | 129,91 | 127,01 | 129,64 | 00:00:00 | | 2007-05-25 | 128,80 | 229.900 | 128,93 | 128,03 | 128,47 | 00:00:00 | | 2007-05-29 | 130,96 | 307.600 | 132,00 | 129,00 | 129,00 | 00:00:00 | | 2007-05-30 | 131,01 | 161.500 | 131,20 | 129,95 | 129,96 | 00:00:00 | | 2007-05-31 | 133,83 | 587.200 | 134,45 | 132,88 | 134,01 | 00:00:00 | | 2007-06-01 | 136,37 | 909.300 | 136,49 | 134,39 | 135,11 | 00:00:00 | | 2007-06-04 | 136,48 | 566.700 | 137,37 | 135,98 | 136,69 | 00:00:00 | | 2007-06-05 | 137,00 | 257.900 | 137,36 | 136,21 | 136,40 | 00:00:00 | | 2007-06-06 | 136,38 | 320.700 | 136,70 | 135,39 | 136,49 | 00:00:00 | | 2007-06-07 | 133,63 | 569.800 | 137,00 | 133,39 | 135,65 | 00:00:00 | | 2007-06-08 | 130,30 | 978.800 | 132,92 | 128,65 | 132,65 | 00:00:00 | | 2007-06-11 | 131,54 | 432.600 | 132,28 | 130,14 | 130,36 | 00:00:00 | | 2007-06-12 | 129,31 | 310.700 | 130,65 | 129,30 | 129,65 | 00:00:00 | | 2007-06-13 | 130,65 | 279.400 | 131,03 | 129,15 | 129,15 | 00:00:00 | | 2007-06-14 | 130,71 | 223.000 | 131,33 | 129,83 | 130,10 | 00:00:00 | | 2007-06-15 | 131,61 | 301.700 | 131,82 | 131,07 | 131,50 | 00:00:00 | | 2007-06-18 | 131,63 | 336.300 | 132,82 | 131,24 | 132,81 | 00:00:00 | | 2007-06-19 | 132,65 | 227.300 | 132,87 | 130,81 | 130,81 | 00:00:00 | | 2007-06-20 | 130,81 | 184.900 | 132,11 | 130,79 | 132,00 | 00:00:00 | | 2007-06-21 | 130,12 | 442.800 | 131,58 | 128,93 | 131,58 | 00:00:00 | | 2007-06-22 | 130,06 | 225.900 | 130,67 | 129,20 | 130,63 | 00:00:00 | | 2007-06-25 | 128,25 | 418.400 | 129,66 | 127,37 | 127,56 | 00:00:00 | | 2007-06-26 | 121,45 | 1.654.500 | 126,85 | 120,87 | 125,79 | 00:00:00 | | 2007-06-27 | 122,10 | 552.600 | 123,06 | 121,19 | 122,12 | 00:00:00 | | 2007-06-28 | 124,00 | 654.000 | 124,30 | 123,00 | 123,00 | 00:00:00 | | 2007-06-29 | 123,50 | 407.400 | 124,69 | 122,32 | 124,11 | 00:00:00 | | 2007-07-02 | 125,88 | 215.400 | 125,99 | 124,20 | 124,96 | 00:00:00 | | 2007-07-03 | 125,32 | 165.100 | 125,53 | 123,84 | 125,11 | 00:00:00 | | 2007-07-05 | 124,65 | 275.900 | 125,10 | 123,50 | 124,97 | 00:00:00 | | 2007-07-06 | 126,80 | 385.100 | 127,00 | 124,22 | 124,75 | 00:00:00 | | 2007-07-09 | 126,80 | 297.400 | 127,85 | 126,50 | 127,49 | 00:00:00 | | 2007-07-10 | 128,70 | 329.200 | 129,24 | 127,32 | 127,32 | 00:00:00 | | 2007-07-11 | 128,45 | 339.500 | 128,65 | 127,63 | 128,56 | 00:00:00 | | 2007-07-12 | 130,03 | 423.100 | 130,62 | 129,16 | 129,43 | 00:00:00 | | 2007-07-13 | 129,63 | 248.900 | 130,78 | 129,30 | 130,48 | 00:00:00 | | 2007-07-16 | 128,94 | 217.200 | 129,88 | 128,71 | 128,94 | 00:00:00 | | 2007-07-17 | 128,15 | 186.600 | 129,87 | 128,14 | 129,20 | 00:00:00 | | 2007-07-18 | 131,15 | 620.600 | 131,92 | 128,61 | 128,61 | 00:00:00 | | 2007-07-19 | 131,69 | 323.600 | 132,44 | 131,42 | 132,27 | 00:00:00 | | 2007-07-20 | 132,33 | 327.400 | 133,50 | 132,19 | 132,66 | 00:00:00 | | 2007-07-23 | 132,15 | 205.700 | 132,53 | 131,64 | 132,40 | 00:00:00 | | 2007-07-24 | 132,05 | 560.900 | 133,90 | 131,64 | 133,74 | 00:00:00 | | 2007-07-25 | 130,28 | 436.300 | 131,03 | 129,60 | 130,58 | 00:00:00 | | 2007-07-26 | 127,05 | 576.400 | 129,76 | 126,20 | 128,49 | 00:00:00 | | 2007-07-27 | 126,21 | 273.800 | 126,86 | 125,26 | 126,10 | 00:00:00 | | 2007-07-30 | 127,90 | 202.100 | 128,34 | 126,38 | 126,86 | 00:00:00 | | 2007-07-31 | 128,02 | 241.800 | 129,18 | 127,90 | 128,99 | 00:00:00 | | 2007-08-01 | 128,90 | 270.100 | 129,52 | 128,09 | 128,66 | 00:00:00 | | 2007-08-02 | 128,99 | 146.000 | 129,31 | 128,38 | 128,90 | 00:00:00 | | 2007-08-03 | 130,27 | 299.900 | 130,90 | 129,16 | 129,30 | 00:00:00 | | 2007-08-06 | 128,83 | 226.300 | 130,24 | 128,28 | 130,24 | 00:00:00 | | 2007-08-07 | 130,34 | 177.000 | 130,38 | 128,11 | 128,24 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
