|
 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 | | 2007-11-29 | 141,01 | 724.300 | 142,78 | 140,71 | 141,19 | 00:00:00 | | 2007-11-30 | 139,00 | 657.600 | 140,00 | 137,00 | 140,00 | 00:00:00 | | 2007-12-03 | 140,07 | 385.700 | 141,25 | 138,10 | 139,45 | 00:00:00 | | 2007-12-04 | 142,07 | 195.400 | 143,00 | 141,27 | 143,00 | 00:00:00 | | 2007-12-05 | 141,30 | 312.800 | 142,54 | 140,23 | 141,01 | 00:00:00 | | 2007-12-06 | 143,76 | 373.200 | 144,66 | 139,61 | 139,61 | 00:00:00 | | 2007-12-07 | 142,76 | 250.800 | 143,15 | 141,49 | 142,90 | 00:00:00 | | 2007-12-10 | 145,62 | 315.900 | 146,24 | 144,07 | 144,60 | 00:00:00 | | 2007-12-11 | 143,50 | 334.300 | 146,73 | 143,15 | 145,79 | 00:00:00 | | 2007-12-12 | 145,48 | 441.300 | 146,65 | 145,00 | 146,01 | 00:00:00 | | 2007-12-13 | 140,14 | 479.900 | 143,19 | 138,65 | 143,19 | 00:00:00 | | 2007-12-14 | 137,39 | 503.100 | 138,31 | 136,41 | 138,19 | 00:00:00 | | 2007-12-17 | 137,13 | 247.200 | 138,06 | 135,88 | 136,07 | 00:00:00 | | 2007-12-18 | 139,01 | 266.100 | 139,75 | 137,69 | 139,53 | 00:00:00 | | 2007-12-19 | 139,85 | 242.100 | 140,59 | 139,04 | 139,84 | 00:00:00 | | 2007-12-20 | 140,90 | 271.600 | 141,95 | 138,89 | 139,70 | 00:00:00 | | 2007-12-21 | 142,15 | 143.300 | 143,30 | 142,11 | 143,00 | 00:00:00 | | 2007-12-24 | 144,63 | 103.900 | 144,73 | 143,00 | 143,31 | 00:00:00 | | 2007-12-26 | 145,97 | 329.100 | 146,55 | 145,50 | 146,10 | 00:00:00 | | 2007-12-27 | 145,26 | 293.600 | 146,37 | 144,13 | 145,51 | 00:00:00 | | 2007-12-28 | 146,52 | 508.800 | 147,65 | 145,93 | 147,15 | 00:00:00 | | 2007-12-31 | 146,97 | 295.700 | 147,56 | 145,83 | 147,26 | 00:00:00 | | 2008-01-02 | 151,80 | 672.100 | 151,88 | 148,56 | 148,56 | 00:00:00 | | 2008-01-03 | 152,85 | 553.000 | 153,00 | 150,15 | 150,99 | 00:00:00 | | 2008-01-04 | 151,67 | 405.500 | 152,65 | 150,14 | 152,51 | 00:00:00 | | 2008-01-07 | 150,53 | 513.200 | 152,34 | 149,67 | 151,61 | 00:00:00 | | 2008-01-08 | 155,90 | 615.300 | 156,27 | 153,20 | 153,20 | 00:00:00 | | 2008-01-09 | 155,20 | 1.062.100 | 157,31 | 154,37 | 155,22 | 00:00:00 | | 2008-01-10 | 160,61 | 762.300 | 161,32 | 154,65 | 154,94 | 00:00:00 | | 2008-01-11 | 160,77 | 561.100 | 161,84 | 158,17 | 159,45 | 00:00:00 | | 2008-01-14 | 162,80 | 834.300 | 164,45 | 160,96 | 161,55 | 00:00:00 | | 2008-01-15 | 158,34 | 912.500 | 163,56 | 158,06 | 161,88 | 00:00:00 | | 2008-01-16 | 156,54 | 802.000 | 160,43 | 155,83 | 158,66 | 00:00:00 | | 2008-01-17 | 157,17 | 771.600 | 159,64 | 156,55 | 158,99 | 00:00:00 | | 2008-01-18 | 160,30 | 662.500 | 161,30 | 158,43 | 160,99 | 00:00:00 | | 2008-01-22 | 159,02 | 1.100.000 | 160,88 | 154,42 | 155,00 | 00:00:00 | | 2008-01-23 | 159,00 | 734.200 | 160,55 | 156,22 | 157,22 | 00:00:00 | | 2008-01-24 | 163,00 | 982.800 | 163,90 | 160,24 | 163,90 | 00:00:00 | | 2008-01-25 | 162,98 | 527.500 | 163,99 | 161,79 | 163,40 | 00:00:00 | | 2008-01-28 | 165,50 | 872.200 | 166,08 | 163,11 | 163,82 | 00:00:00 | | 2008-01-29 | 165,34 | 733.600 | 166,52 | 163,86 | 165,86 | 00:00:00 | | 2008-01-30 | 166,75 | 738.900 | 168,00 | 164,66 | 165,67 | 00:00:00 | | 2008-01-31 | 168,18 | 792.300 | 169,04 | 165,60 | 166,85 | 00:00:00 | | 2008-02-01 | 166,19 | 1.447.100 | 170,39 | 165,28 | 170,29 | 00:00:00 | | 2008-02-04 | 165,15 | 513.500 | 166,50 | 162,53 | 163,78 | 00:00:00 | | 2008-02-05 | 161,67 | 595.500 | 163,86 | 161,10 | 162,64 | 00:00:00 | | 2008-02-06 | 163,75 | 361.100 | 165,13 | 163,29 | 164,82 | 00:00:00 | | 2008-02-07 | 166,70 | 582.600 | 167,05 | 164,26 | 165,21 | 00:00:00 | | 2008-02-08 | 170,26 | 749.200 | 170,33 | 167,91 | 167,91 | 00:00:00 | | 2008-02-11 | 174,00 | 792.300 | 174,00 | 169,75 | 171,09 | 00:00:00 | | 2008-02-12 | 170,33 | 737.800 | 174,46 | 169,80 | 173,93 | 00:00:00 | | 2008-02-13 | 171,32 | 465.400 | 172,44 | 168,67 | 169,15 | 00:00:00 | | 2008-02-14 | 170,87 | 535.900 | 172,88 | 170,34 | 171,01 | 00:00:00 | | 2008-02-15 | 169,52 | 468.100 | 173,38 | 168,04 | 173,36 | 00:00:00 | | 2008-02-19 | 173,78 | 562.700 | 174,45 | 172,07 | 172,65 | 00:00:00 | | 2008-02-20 | 177,00 | 687.200 | 177,05 | 171,60 | 172,01 | 00:00:00 | | 2008-02-21 | 176,96 | 1.058.300 | 179,23 | 176,33 | 177,62 | 00:00:00 | | 2008-02-22 | 179,16 | 715.900 | 180,16 | 175,98 | 178,31 | 00:00:00 | | 2008-02-25 | 179,90 | 899.000 | 180,10 | 177,32 | 180,06 | 00:00:00 | | 2008-02-26 | 186,00 | 830.000 | 187,30 | 180,19 | 180,91 | 00:00:00 | | 2008-02-27 | 191,33 | 1.219.000 | 191,86 | 187,43 | 190,86 | 00:00:00 | | 2008-02-28 | 196,66 | 1.528.900 | 196,95 | 190,94 | 192,28 | 00:00:00 | | 2008-02-29 | 196,68 | 1.361.200 | 197,19 | 193,15 | 196,49 | 00:00:00 | | 2008-03-03 | 201,63 | 1.665.800 | 204,43 | 198,79 | 202,18 | 00:00:00 | | 2008-03-04 | 196,20 | 2.198.400 | 203,50 | 193,65 | 202,14 | 00:00:00 | | 2008-03-05 | 206,21 | 1.868.100 | 206,80 | 198,34 | 198,70 | 00:00:00 | | 2008-03-06 | 200,75 | 1.859.700 | 206,19 | 196,70 | 206,19 | 00:00:00 | | 2008-03-07 | 200,40 | 1.577.200 | 203,64 | 196,81 | 200,43 | 00:00:00 | | 2008-03-10 | 194,75 | 1.826.000 | 197,27 | 191,14 | 193,15 | 00:00:00 | | 2008-03-11 | 195,20 | 1.240.500 | 198,77 | 191,61 | 197,65 | 00:00:00 | | 2008-03-12 | 199,70 | 1.160.500 | 200,41 | 195,70 | 196,87 | 00:00:00 | | 2008-03-13 | 204,06 | 1.846.400 | 206,99 | 201,15 | 205,21 | 00:00:00 | | 2008-03-14 | 204,21 | 1.093.200 | 207,30 | 202,70 | 203,75 | 00:00:00 | | 2008-03-17 | 199,80 | 1.870.500 | 205,32 | 195,00 | 200,98 | 00:00:00 | | 2008-03-18 | 193,79 | 1.614.700 | 201,60 | 193,53 | 200,19 | 00:00:00 | | 2008-03-19 | 182,51 | 3.094.500 | 192,00 | 180,05 | 191,93 | 00:00:00 | | 2008-03-20 | 167,01 | 3.167.400 | 172,78 | 165,14 | 170,00 | 00:00:00 | | 2008-03-24 | 167,87 | 1.453.500 | 170,74 | 166,67 | 167,71 | 00:00:00 | | 2008-03-25 | 177,75 | 1.595.000 | 177,79 | 171,79 | 173,21 | 00:00:00 | | 2008-03-26 | 182,25 | 1.801.500 | 182,77 | 176,88 | 177,50 | 00:00:00 | | 2008-03-27 | 183,20 | 893.800 | 184,78 | 179,14 | 180,23 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
