|
 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 2024-04-26 | | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | | 2008-07-21 | 182,28 | 646.700 | 182,68 | 180,45 | 181,52 | 00:00:00 | | 2008-07-22 | 177,59 | 1.009.400 | 183,97 | 176,58 | 183,72 | 00:00:00 | | 2008-07-23 | 171,90 | 1.481.900 | 176,44 | 170,87 | 175,97 | 00:00:00 | | 2008-07-24 | 17,26 | 4.347.500 | 17,39 | 16,93 | 17,30 | 00:00:00 | | 2008-07-25 | 17,25 | 3.697.600 | 17,29 | 16,87 | 17,11 | 00:00:00 | | 2008-07-28 | 17,36 | 2.705.600 | 17,37 | 17,07 | 17,24 | 00:00:00 | | 2008-07-29 | 17,19 | 2.875.100 | 17,21 | 16,89 | 17,20 | 00:00:00 | | 2008-07-30 | 17,36 | 5.148.300 | 17,42 | 16,63 | 16,82 | 00:00:00 | | 2008-07-31 | 17,53 | 2.272.100 | 17,68 | 17,43 | 17,63 | 00:00:00 | | 2008-08-01 | 17,28 | 2.315.500 | 17,55 | 17,20 | 17,26 | 00:00:00 | | 2008-08-04 | 16,74 | 4.818.300 | 17,26 | 16,71 | 17,10 | 00:00:00 | | 2008-08-05 | 16,22 | 11.273.300 | 16,67 | 16,20 | 16,56 | 00:00:00 | | 2008-08-06 | 16,37 | 2.219.900 | 16,45 | 16,23 | 16,45 | 00:00:00 | | 2008-08-07 | 16,07 | 4.446.200 | 16,41 | 15,86 | 16,40 | 00:00:00 | | 2008-08-08 | 15,19 | 8.273.100 | 15,46 | 15,08 | 15,37 | 00:00:00 | | 2008-08-11 | 14,40 | 9.288.800 | 15,24 | 14,36 | 15,19 | 00:00:00 | | 2008-08-12 | 14,40 | 5.363.000 | 14,60 | 14,25 | 14,49 | 00:00:00 | | 2008-08-13 | 14,79 | 7.372.600 | 14,79 | 14,30 | 14,35 | 00:00:00 | | 2008-08-14 | 14,06 | 6.392.800 | 14,41 | 13,97 | 14,36 | 00:00:00 | | 2008-08-15 | 12,70 | 20.570.300 | 13,16 | 12,61 | 13,02 | 00:00:00 | | 2008-08-18 | 12,93 | 8.961.400 | 13,13 | 12,92 | 12,95 | 00:00:00 | | 2008-08-19 | 13,09 | 13.125.600 | 13,24 | 12,68 | 12,77 | 00:00:00 | | 2008-08-20 | 13,18 | 7.325.200 | 13,18 | 12,67 | 13,05 | 00:00:00 | | 2008-08-21 | 13,69 | 8.109.600 | 13,75 | 13,41 | 13,58 | 00:00:00 | | 2008-08-22 | 13,26 | 5.912.400 | 13,53 | 13,09 | 13,35 | 00:00:00 | | 2008-08-25 | 13,33 | 3.743.200 | 13,43 | 13,18 | 13,37 | 00:00:00 | | 2008-08-26 | 13,45 | 3.704.900 | 13,59 | 13,32 | 13,32 | 00:00:00 | | 2008-08-27 | 13,35 | 3.205.100 | 13,50 | 13,28 | 13,43 | 00:00:00 | | 2008-08-28 | 13,55 | 3.768.400 | 13,80 | 13,35 | 13,79 | 00:00:00 | | 2008-08-29 | 13,37 | 2.427.700 | 13,64 | 13,37 | 13,62 | 00:00:00 | | 2008-09-02 | 12,94 | 6.491.800 | 13,07 | 12,34 | 12,46 | 00:00:00 | | 2008-09-03 | 12,75 | 4.006.900 | 12,85 | 12,54 | 12,75 | 00:00:00 | | 2008-09-04 | 12,63 | 4.266.600 | 12,91 | 12,47 | 12,87 | 00:00:00 | | 2008-09-05 | 12,03 | 8.561.200 | 12,82 | 11,93 | 12,79 | 00:00:00 | | 2008-09-08 | 11,95 | 5.559.100 | 12,44 | 11,75 | 12,35 | 00:00:00 | | 2008-09-09 | 11,18 | 8.779.900 | 11,84 | 11,14 | 11,84 | 00:00:00 | | 2008-09-10 | 10,60 | 18.505.600 | 11,40 | 10,57 | 11,36 | 00:00:00 | | 2008-09-11 | 10,32 | 13.030.100 | 10,63 | 10,15 | 10,60 | 00:00:00 | | 2008-09-12 | 10,75 | 10.385.300 | 10,80 | 10,43 | 10,58 | 00:00:00 | | 2008-09-15 | 10,95 | 8.553.400 | 11,03 | 10,61 | 10,82 | 00:00:00 | | 2008-09-16 | 10,40 | 9.434.000 | 10,58 | 10,28 | 10,54 | 00:00:00 | | 2008-09-17 | 11,90 | 20.583.800 | 12,00 | 10,70 | 10,74 | 00:00:00 | | 2008-09-18 | 11,89 | 23.211.200 | 12,86 | 11,55 | 12,33 | 00:00:00 | | 2008-09-19 | 12,46 | 7.588.400 | 12,52 | 11,97 | 12,46 | 00:00:00 | | 2008-09-22 | 13,35 | 14.185.400 | 13,50 | 12,89 | 12,91 | 00:00:00 | | 2008-09-23 | 13,18 | 10.307.300 | 13,62 | 12,83 | 13,31 | 00:00:00 | | 2008-09-24 | 13,09 | 4.996.000 | 13,50 | 13,01 | 13,42 | 00:00:00 | | 2008-09-25 | 13,03 | 9.974.700 | 13,62 | 12,87 | 13,32 | 00:00:00 | | 2008-09-26 | 13,15 | 6.236.300 | 13,54 | 13,07 | 13,14 | 00:00:00 | | 2008-09-29 | 12,95 | 10.552.300 | 13,37 | 12,65 | 12,75 | 00:00:00 | | 2008-09-30 | 11,85 | 10.228.800 | 12,44 | 11,60 | 12,43 | 00:00:00 | | 2008-10-01 | 12,33 | 5.635.500 | 12,83 | 12,15 | 12,16 | 00:00:00 | | 2008-10-02 | 10,80 | 12.586.100 | 11,82 | 10,70 | 11,76 | 00:00:00 | | 2008-10-03 | 10,99 | 6.744.500 | 11,60 | 10,90 | 10,94 | 00:00:00 | | 2008-10-06 | 10,75 | 8.906.500 | 11,31 | 10,75 | 11,25 | 00:00:00 | | 2008-10-07 | 11,38 | 5.687.200 | 11,60 | 11,09 | 11,55 | 00:00:00 | | 2008-10-08 | 11,51 | 7.531.900 | 11,89 | 11,45 | 11,82 | 00:00:00 | | 2008-10-09 | 11,95 | 4.550.400 | 11,98 | 11,50 | 11,51 | 00:00:00 | | 2008-10-10 | 9,80 | 24.731.700 | 11,70 | 9,27 | 11,39 | 00:00:00 | | 2008-10-13 | 10,59 | 6.386.200 | 10,75 | 10,21 | 10,56 | 00:00:00 | | 2008-10-14 | 10,86 | 4.935.200 | 10,94 | 10,59 | 10,77 | 00:00:00 | | 2008-10-15 | 10,27 | 7.344.800 | 10,49 | 9,91 | 10,28 | 00:00:00 | | 2008-10-16 | 9,60 | 11.001.400 | 10,05 | 9,09 | 10,00 | 00:00:00 | | 2008-10-17 | 9,23 | 6.389.400 | 9,40 | 9,00 | 9,25 | 00:00:00 | | 2008-10-20 | 9,77 | 4.588.700 | 9,79 | 9,40 | 9,48 | 00:00:00 | | 2008-10-21 | 9,98 | 5.335.200 | 10,10 | 9,61 | 9,70 | 00:00:00 | | 2008-10-22 | 9,45 | 7.341.700 | 9,85 | 9,27 | 9,76 | 00:00:00 | | 2008-10-23 | 9,38 | 8.477.700 | 9,78 | 8,82 | 9,23 | 00:00:00 | | 2008-10-24 | 9,13 | 7.268.100 | 9,49 | 8,66 | 8,71 | 00:00:00 | | 2008-10-27 | 8,85 | 4.741.500 | 9,16 | 8,76 | 8,85 | 00:00:00 | | 2008-10-28 | 9,05 | 5.734.800 | 9,05 | 8,45 | 8,95 | 00:00:00 | | 2008-10-29 | 9,67 | 8.141.100 | 10,06 | 9,48 | 9,60 | 00:00:00 | | 2008-10-30 | 9,68 | 4.404.000 | 9,99 | 9,45 | 9,89 | 00:00:00 | | 2008-10-31 | 9,58 | 4.592.000 | 9,86 | 9,43 | 9,54 | 00:00:00 | | 2008-11-03 | 9,62 | 2.861.100 | 9,88 | 9,58 | 9,71 | 00:00:00 | | 2008-11-04 | 10,12 | 5.953.300 | 10,41 | 9,93 | 10,14 | 00:00:00 | | 2008-11-05 | 10,21 | 5.451.500 | 10,46 | 10,01 | 10,15 | 00:00:00 | | 2008-11-06 | 9,90 | 5.050.500 | 10,67 | 9,76 | 10,58 | 00:00:00 | | 2008-11-07 | 9,94 | 2.393.100 | 10,07 | 9,82 | 9,97 | 00:00:00 | | 2008-11-10 | 10,06 | 3.357.600 | 10,41 | 9,96 | 10,34 | 00:00:00 | | 2008-11-11 | 9,64 | 3.249.300 | 9,89 | 9,44 | 9,86 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
