|
 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 2024-04-19 | | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | | 2007-08-07 | 130,34 | 177.000 | 130,38 | 128,11 | 128,24 | 00:00:00 | | 2007-08-08 | 130,54 | 170.300 | 131,19 | 129,83 | 130,64 | 00:00:00 | | 2007-08-09 | 125,94 | 527.600 | 127,60 | 125,29 | 126,78 | 00:00:00 | | 2007-08-10 | 127,65 | 472.700 | 129,37 | 126,26 | 126,91 | 00:00:00 | | 2007-08-13 | 127,14 | 207.600 | 127,77 | 126,69 | 127,49 | 00:00:00 | | 2007-08-14 | 126,23 | 283.100 | 128,06 | 125,99 | 127,44 | 00:00:00 | | 2007-08-15 | 123,85 | 505.900 | 126,29 | 123,08 | 123,68 | 00:00:00 | | 2007-08-16 | 117,80 | 1.537.100 | 123,25 | 110,00 | 122,63 | 00:00:00 | | 2007-08-17 | 116,64 | 522.300 | 118,80 | 116,10 | 118,20 | 00:00:00 | | 2007-08-20 | 117,29 | 564.500 | 118,54 | 116,05 | 117,41 | 00:00:00 | | 2007-08-21 | 115,10 | 564.900 | 116,82 | 113,86 | 115,80 | 00:00:00 | | 2007-08-22 | 115,71 | 522.000 | 117,11 | 114,86 | 116,74 | 00:00:00 | | 2007-08-23 | 116,23 | 248.400 | 117,70 | 115,59 | 117,02 | 00:00:00 | | 2007-08-24 | 119,00 | 361.800 | 119,17 | 115,64 | 115,99 | 00:00:00 | | 2007-08-27 | 116,92 | 458.100 | 118,71 | 116,57 | 118,71 | 00:00:00 | | 2007-08-28 | 116,43 | 353.800 | 118,22 | 115,92 | 117,10 | 00:00:00 | | 2007-08-29 | 118,15 | 304.100 | 118,47 | 117,00 | 117,00 | 00:00:00 | | 2007-08-30 | 117,00 | 330.200 | 118,18 | 116,61 | 116,96 | 00:00:00 | | 2007-08-31 | 119,98 | 312.500 | 120,10 | 118,89 | 119,57 | 00:00:00 | | 2007-09-04 | 121,87 | 315.700 | 122,70 | 119,65 | 120,19 | 00:00:00 | | 2007-09-05 | 121,50 | 147.300 | 121,79 | 120,82 | 121,00 | 00:00:00 | | 2007-09-06 | 123,64 | 781.400 | 124,52 | 121,50 | 122,49 | 00:00:00 | | 2007-09-07 | 124,42 | 446.700 | 125,41 | 123,33 | 124,50 | 00:00:00 | | 2007-09-10 | 124,83 | 381.500 | 125,29 | 123,36 | 125,10 | 00:00:00 | | 2007-09-11 | 126,40 | 494.200 | 127,17 | 124,93 | 125,44 | 00:00:00 | | 2007-09-12 | 125,72 | 385.800 | 125,99 | 124,28 | 125,68 | 00:00:00 | | 2007-09-13 | 124,69 | 299.500 | 125,55 | 123,31 | 125,42 | 00:00:00 | | 2007-09-14 | 124,80 | 351.000 | 127,10 | 124,39 | 125,13 | 00:00:00 | | 2007-09-17 | 127,07 | 395.600 | 127,45 | 125,76 | 125,81 | 00:00:00 | | 2007-09-18 | 128,68 | 491.200 | 130,00 | 125,97 | 127,57 | 00:00:00 | | 2007-09-19 | 128,68 | 422.900 | 129,99 | 128,52 | 129,49 | 00:00:00 | | 2007-09-20 | 133,20 | 801.700 | 134,14 | 131,82 | 132,06 | 00:00:00 | | 2007-09-21 | 134,19 | 746.000 | 134,87 | 132,36 | 134,25 | 00:00:00 | | 2007-09-24 | 134,27 | 314.900 | 135,04 | 133,30 | 133,75 | 00:00:00 | | 2007-09-25 | 133,67 | 297.800 | 134,14 | 132,68 | 132,91 | 00:00:00 | | 2007-09-26 | 133,30 | 332.000 | 135,29 | 132,48 | 133,66 | 00:00:00 | | 2007-09-27 | 134,25 | 395.400 | 134,90 | 133,40 | 134,53 | 00:00:00 | | 2007-09-28 | 136,55 | 375.400 | 137,72 | 135,81 | 135,81 | 00:00:00 | | 2007-10-01 | 136,46 | 488.400 | 136,86 | 135,50 | 136,10 | 00:00:00 | | 2007-10-02 | 132,31 | 534.600 | 132,99 | 129,68 | 132,99 | 00:00:00 | | 2007-10-03 | 132,17 | 219.900 | 133,86 | 131,52 | 133,20 | 00:00:00 | | 2007-10-04 | 132,85 | 320.900 | 133,25 | 130,50 | 130,70 | 00:00:00 | | 2007-10-05 | 132,95 | 495.700 | 134,18 | 132,30 | 132,45 | 00:00:00 | | 2007-10-08 | 131,88 | 181.000 | 132,61 | 131,26 | 132,22 | 00:00:00 | | 2007-10-09 | 133,95 | 264.400 | 134,93 | 132,62 | 132,78 | 00:00:00 | | 2007-10-10 | 134,86 | 173.800 | 135,55 | 134,54 | 135,40 | 00:00:00 | | 2007-10-11 | 136,40 | 511.300 | 138,20 | 135,51 | 135,87 | 00:00:00 | | 2007-10-12 | 137,40 | 206.900 | 137,50 | 136,34 | 137,10 | 00:00:00 | | 2007-10-15 | 136,90 | 339.800 | 139,07 | 136,52 | 138,74 | 00:00:00 | | 2007-10-16 | 134,99 | 337.000 | 137,15 | 134,65 | 136,99 | 00:00:00 | | 2007-10-17 | 135,22 | 273.400 | 137,30 | 134,65 | 136,91 | 00:00:00 | | 2007-10-18 | 137,00 | 193.900 | 137,07 | 136,14 | 136,33 | 00:00:00 | | 2007-10-19 | 134,54 | 553.300 | 137,56 | 131,20 | 137,53 | 00:00:00 | | 2007-10-22 | 133,48 | 268.800 | 134,12 | 132,63 | 132,87 | 00:00:00 | | 2007-10-23 | 134,62 | 212.200 | 135,49 | 133,88 | 134,85 | 00:00:00 | | 2007-10-24 | 134,76 | 264.700 | 135,31 | 133,22 | 134,29 | 00:00:00 | | 2007-10-25 | 137,62 | 527.500 | 139,14 | 136,79 | 137,27 | 00:00:00 | | 2007-10-26 | 141,33 | 510.200 | 141,55 | 139,77 | 139,77 | 00:00:00 | | 2007-10-29 | 143,89 | 545.000 | 143,89 | 141,33 | 142,95 | 00:00:00 | | 2007-10-30 | 141,13 | 422.000 | 142,27 | 140,37 | 141,13 | 00:00:00 | | 2007-10-31 | 143,60 | 855.100 | 144,44 | 141,18 | 142,61 | 00:00:00 | | 2007-11-01 | 140,03 | 716.300 | 141,80 | 138,19 | 140,19 | 00:00:00 | | 2007-11-02 | 145,30 | 635.300 | 145,76 | 139,84 | 141,48 | 00:00:00 | | 2007-11-05 | 146,18 | 599.500 | 147,27 | 143,90 | 144,49 | 00:00:00 | | 2007-11-06 | 153,75 | 1.112.600 | 153,75 | 150,87 | 151,99 | 00:00:00 | | 2007-11-07 | 151,71 | 1.957.300 | 155,47 | 151,08 | 154,50 | 00:00:00 | | 2007-11-08 | 153,29 | 1.338.800 | 157,20 | 150,15 | 155,02 | 00:00:00 | | 2007-11-09 | 152,90 | 748.000 | 154,86 | 151,82 | 153,49 | 00:00:00 | | 2007-11-12 | 143,15 | 1.113.700 | 147,62 | 143,15 | 147,19 | 00:00:00 | | 2007-11-13 | 144,60 | 782.400 | 148,07 | 143,75 | 147,28 | 00:00:00 | | 2007-11-14 | 148,67 | 447.100 | 150,08 | 147,66 | 149,22 | 00:00:00 | | 2007-11-15 | 143,45 | 626.300 | 146,44 | 142,36 | 144,89 | 00:00:00 | | 2007-11-16 | 143,40 | 484.300 | 146,00 | 143,14 | 145,31 | 00:00:00 | | 2007-11-19 | 140,71 | 537.900 | 145,10 | 140,03 | 145,10 | 00:00:00 | | 2007-11-20 | 146,60 | 445.600 | 147,11 | 143,56 | 145,10 | 00:00:00 | | 2007-11-21 | 143,45 | 434.900 | 145,89 | 142,22 | 145,89 | 00:00:00 | | 2007-11-23 | 146,63 | 228.500 | 147,80 | 145,18 | 145,89 | 00:00:00 | | 2007-11-26 | 146,29 | 618.600 | 147,93 | 145,00 | 147,29 | 00:00:00 | | 2007-11-27 | 143,45 | 416.600 | 144,40 | 142,11 | 144,00 | 00:00:00 | | 2007-11-28 | 142,97 | 432.900 | 144,00 | 141,45 | 143,11 | 00:00:00 | | 2007-11-29 | 141,01 | 724.300 | 142,78 | 140,71 | 141,19 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
