|
 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 | | 2008-11-11 | 9,64 | 3.249.300 | 9,89 | 9,44 | 9,86 | 00:00:00 | | 2008-11-12 | 9,17 | 3.800.000 | 9,57 | 9,15 | 9,48 | 00:00:00 | | 2008-11-13 | 9,30 | 5.706.200 | 9,31 | 8,69 | 9,12 | 00:00:00 | | 2008-11-14 | 9,36 | 3.134.700 | 9,54 | 9,31 | 9,50 | 00:00:00 | | 2008-11-17 | 9,18 | 3.651.800 | 9,41 | 9,15 | 9,25 | 00:00:00 | | 2008-11-18 | 9,48 | 4.055.100 | 9,64 | 9,17 | 9,17 | 00:00:00 | | 2008-11-19 | 9,10 | 4.129.100 | 9,75 | 9,10 | 9,47 | 00:00:00 | | 2008-11-20 | 8,86 | 4.602.800 | 9,13 | 8,71 | 9,10 | 00:00:00 | | 2008-11-21 | 9,52 | 7.798.400 | 9,55 | 9,16 | 9,35 | 00:00:00 | | 2008-11-24 | 10,43 | 7.193.500 | 10,55 | 10,07 | 10,10 | 00:00:00 | | 2008-11-25 | 10,19 | 3.681.000 | 10,38 | 9,91 | 10,29 | 00:00:00 | | 2008-11-26 | 10,19 | 3.197.000 | 10,34 | 10,05 | 10,25 | 00:00:00 | | 2008-11-28 | 10,23 | 2.357.600 | 10,23 | 10,01 | 10,10 | 00:00:00 | | 2008-12-01 | 9,18 | 5.474.800 | 9,33 | 9,14 | 9,27 | 00:00:00 | | 2008-12-02 | 9,49 | 4.614.400 | 9,59 | 9,31 | 9,47 | 00:00:00 | | 2008-12-03 | 9,51 | 2.416.200 | 9,62 | 9,30 | 9,30 | 00:00:00 | | 2008-12-04 | 9,38 | 2.333.300 | 9,58 | 9,29 | 9,30 | 00:00:00 | | 2008-12-05 | 9,40 | 3.182.600 | 9,40 | 9,02 | 9,20 | 00:00:00 | | 2008-12-08 | 9,89 | 4.888.200 | 10,23 | 9,80 | 9,99 | 00:00:00 | | 2008-12-09 | 9,70 | 3.855.800 | 9,85 | 9,58 | 9,65 | 00:00:00 | | 2008-12-10 | 10,12 | 4.995.400 | 10,16 | 9,90 | 10,02 | 00:00:00 | | 2008-12-11 | 10,20 | 4.825.500 | 10,39 | 10,18 | 10,31 | 00:00:00 | | 2008-12-12 | 10,14 | 3.206.000 | 10,25 | 9,96 | 9,97 | 00:00:00 | | 2008-12-15 | 10,55 | 5.704.500 | 10,61 | 10,15 | 10,23 | 00:00:00 | | 2008-12-16 | 11,03 | 8.567.200 | 11,06 | 10,43 | 10,51 | 00:00:00 | | 2008-12-17 | 11,29 | 11.292.600 | 11,48 | 11,03 | 11,06 | 00:00:00 | | 2008-12-18 | 10,84 | 6.905.000 | 11,08 | 10,81 | 11,03 | 00:00:00 | | 2008-12-19 | 10,67 | 5.255.400 | 10,86 | 10,65 | 10,70 | 00:00:00 | | 2008-12-22 | 10,73 | 3.612.600 | 10,85 | 10,62 | 10,84 | 00:00:00 | | 2008-12-23 | 10,16 | 4.656.400 | 10,59 | 10,00 | 10,52 | 00:00:00 | | 2008-12-24 | 10,28 | 1.731.500 | 10,30 | 10,18 | 10,18 | 00:00:00 | | 2008-12-26 | 10,64 | 3.597.700 | 10,64 | 10,18 | 10,25 | 00:00:00 | | 2008-12-29 | 10,77 | 7.259.500 | 11,04 | 10,62 | 10,98 | 00:00:00 | | 2008-12-30 | 10,82 | 4.834.800 | 11,00 | 10,70 | 10,80 | 00:00:00 | | 2008-12-31 | 11,20 | 5.710.000 | 11,28 | 10,63 | 10,72 | 00:00:00 | | 2009-01-02 | 11,41 | 6.437.500 | 11,43 | 11,04 | 11,07 | 00:00:00 | | 2009-01-05 | 11,11 | 10.780.200 | 11,15 | 10,66 | 10,67 | 00:00:00 | | 2009-01-06 | 11,34 | 6.880.100 | 11,40 | 10,97 | 11,03 | 00:00:00 | | 2009-01-07 | 10,86 | 9.931.000 | 11,17 | 10,76 | 11,13 | 00:00:00 | | 2009-01-08 | 10,99 | 9.004.900 | 11,09 | 10,91 | 11,03 | 00:00:00 | | 2009-01-09 | 11,10 | 8.502.300 | 11,47 | 10,85 | 10,92 | 00:00:00 | | 2009-01-12 | 10,50 | 8.508.700 | 10,93 | 10,42 | 10,84 | 00:00:00 | | 2009-01-13 | 10,60 | 11.174.000 | 10,74 | 10,42 | 10,42 | 00:00:00 | | 2009-01-14 | 10,45 | 7.125.900 | 10,52 | 10,21 | 10,37 | 00:00:00 | | 2009-01-15 | 10,49 | 4.699.800 | 10,53 | 10,20 | 10,40 | 00:00:00 | | 2009-01-16 | 11,11 | 6.300.100 | 11,16 | 10,82 | 10,88 | 00:00:00 | | 2009-01-20 | 11,09 | 5.968.600 | 11,26 | 10,99 | 11,14 | 00:00:00 | | 2009-01-21 | 11,18 | 4.819.200 | 11,29 | 10,92 | 11,24 | 00:00:00 | | 2009-01-22 | 11,33 | 4.693.900 | 11,37 | 11,21 | 11,25 | 00:00:00 | | 2009-01-23 | 11,85 | 16.664.600 | 11,95 | 11,14 | 11,45 | 00:00:00 | | 2009-01-26 | 11,90 | 14.350.600 | 12,16 | 11,90 | 11,99 | 00:00:00 | | 2009-01-27 | 11,85 | 6.521.900 | 12,08 | 11,79 | 11,85 | 00:00:00 | | 2009-01-28 | 11,86 | 5.344.500 | 12,03 | 11,75 | 11,95 | 00:00:00 | | 2009-01-29 | 12,26 | 9.450.200 | 12,29 | 11,65 | 11,70 | 00:00:00 | | 2009-01-30 | 12,52 | 11.986.500 | 12,53 | 12,18 | 12,36 | 00:00:00 | | 2009-02-02 | 12,21 | 6.993.500 | 12,42 | 12,20 | 12,28 | 00:00:00 | | 2009-02-03 | 12,32 | 7.182.800 | 12,32 | 12,02 | 12,18 | 00:00:00 | | 2009-02-04 | 12,42 | 5.675.400 | 12,45 | 12,30 | 12,38 | 00:00:00 | | 2009-02-05 | 12,75 | 9.704.900 | 12,80 | 12,55 | 12,69 | 00:00:00 | | 2009-02-06 | 12,91 | 8.371.200 | 13,04 | 12,78 | 12,80 | 00:00:00 | | 2009-02-09 | 12,72 | 6.692.900 | 12,89 | 12,65 | 12,86 | 00:00:00 | | 2009-02-10 | 12,98 | 8.244.200 | 13,06 | 12,91 | 13,00 | 00:00:00 | | 2009-02-11 | 13,34 | 12.295.800 | 13,52 | 13,11 | 13,16 | 00:00:00 | | 2009-02-12 | 13,33 | 9.434.500 | 13,42 | 13,22 | 13,31 | 00:00:00 | | 2009-02-13 | 13,54 | 9.889.400 | 13,55 | 13,13 | 13,18 | 00:00:00 | | 2009-02-17 | 13,99 | 26.672.500 | 14,05 | 13,80 | 13,85 | 00:00:00 | | 2009-02-18 | 14,17 | 21.346.100 | 14,24 | 13,92 | 13,99 | 00:00:00 | | 2009-02-19 | 13,89 | 18.671.200 | 13,96 | 13,71 | 13,93 | 00:00:00 | | 2009-02-20 | 14,25 | 16.613.500 | 14,44 | 14,19 | 14,30 | 00:00:00 | | 2009-02-23 | 14,34 | 16.847.700 | 14,45 | 13,92 | 14,03 | 00:00:00 | | 2009-02-24 | 13,61 | 26.800.000 | 14,34 | 13,51 | 14,34 | 00:00:00 | | 2009-02-25 | 13,49 | 18.935.000 | 13,96 | 13,41 | 13,68 | 00:00:00 | | 2009-02-26 | 12,97 | 29.544.200 | 13,29 | 12,76 | 13,29 | 00:00:00 | | 2009-02-27 | 12,88 | 13.164.300 | 13,19 | 12,65 | 13,11 | 00:00:00 | | 2009-03-02 | 12,77 | 21.687.600 | 13,02 | 12,52 | 12,98 | 00:00:00 | | 2009-03-03 | 12,65 | 16.998.400 | 12,66 | 12,26 | 12,55 | 00:00:00 | | 2009-03-04 | 12,78 | 11.943.900 | 12,94 | 12,63 | 12,90 | 00:00:00 | | 2009-03-05 | 13,15 | 16.967.600 | 13,16 | 12,74 | 12,89 | 00:00:00 | | 2009-03-06 | 13,18 | 15.270.300 | 13,44 | 13,11 | 13,15 | 00:00:00 | | 2009-03-09 | 12,77 | 12.168.700 | 13,25 | 12,61 | 13,24 | 00:00:00 | | 2009-03-10 | 12,45 | 11.240.200 | 12,63 | 12,31 | 12,58 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
