Última Hora: "GNR e PSP asseguraram transporte de combustível em 127 veículos - Notícias ao Minuto" Fri, 16 Aug 2019 10:58:56 GMT    "Morreu Alexandre Soares dos Santos, o eterno 'rosto' do Pingo Doce - O MINHO" Fri, 16 Aug 2019 22:09:52 GMT    "Presidente promulga Lei de Bases da Saúde com reparos à exclusão do PSD - Diário de Notícias - Lisboa" Fri, 16 Aug 2019 11:09:00 GMT    "Costa: Rui Rio não acompanhou situação mas ?desejo que conclua com felicidade as suas férias? - ECO Economia Online" Fri, 16 Aug 2019 18:53:44 GMT   "Greve AO MINUTO: Governo diz que "serviços mínimos foram ultrapassados" - Notícias ao Minuto" Sat, 17 Aug 2019 09:55:00 GMT    "Grupo de cidadãos apela ao Governo para cessar ''requisição civil e militar'' - SIC Notícias" Fri, 16 Aug 2019 21:39:00 GMT    "Avião da TAP regressa a Lisboa devido a ?problema de hidráulicos? após descolagem - DNoticias" Fri, 16 Aug 2019 14:58:00 GMT    "Herman José está de luto - SELFIE" Sat, 17 Aug 2019 10:01:53 GMT    "Ronaldo alvo de chacota nas redes sociais após dar a cara em anúncio na Ásia - Correio da Manhã" Sat, 17 Aug 2019 10:08:58 GMT    "ASAE faz apreensão de 62 mil euros em Castelo de Paiva e Coimbra - Notícias ao Minuto" Sat, 17 Aug 2019 08:10:03 GMT      Para más noticias, haga clic aquí.

Zona de Acceso
       
       
¿Recordarme? 

Subida de
+0,240 (+0,850%) SILVER WHEATON CO - [Ticker: SLW.TO]Gráfico SILVER WHEATON CO  Noticias SILVER WHEATON CO  Descargar Históricos de Metastock SILVER WHEATON CO y Otros  Análisis Técnico SILVER WHEATON CO  
Última Transacción28,530Hora de Cotización2017-05-15 - 19:59:00
Variación+0,240 (+0,850%)Rango 52 Semanas[0,000 - 0,000]
Máximo28,780Mínimo28,070
Volumen927.449Volumen Medio (3m)0
Demanda / Oferta28,520 x 0 - 28,530 x 0Yield
Cierre Anterior28,290PER0,00%
Apertura28,780EPS0,00
Fecha Ex-DividendoFecha Dividendo
Capitalización Bursátil0 Objetivo Estimado 1 Año0,000
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 SLW.TO desde 2000-01-01 hasta 2019-08-17
Filtrar el histórico: desde / / hasta / /
FechaCierroVolumenMáximoMínimoAperturaHora
2005-07-193,89232.5003,903,863,9000:00:00
2005-07-203,88140.6003,923,833,9200:00:00
2005-07-213,95413.8003,953,873,9500:00:00
2005-07-223,89159.8003,993,873,9900:00:00
2005-07-253,90144.7003,963,903,9200:00:00
2005-07-263,89188.7003,933,883,9000:00:00
2005-07-273,93190.3003,973,863,9700:00:00
2005-07-283,92222.3003,943,843,9400:00:00
2005-07-293,94104.2003,973,933,9300:00:00
2005-08-024,07439.9004,103,934,0000:00:00
2005-08-034,27684.1004,274,104,1000:00:00
2005-08-044,18302.3004,274,154,2700:00:00
2005-08-054,15105.0004,204,134,1900:00:00
2005-08-084,13206.9004,154,014,1500:00:00
2005-08-094,05196.8004,104,004,1000:00:00
2005-08-104,053.347.4004,053,954,0500:00:00
2005-08-114,20804.8004,214,034,0800:00:00
2005-08-124,37574.4004,384,124,1900:00:00
2005-08-154,27297.4004,404,234,4000:00:00
2005-08-164,40152.6004,404,284,2800:00:00
2005-08-174,403.165.6004,434,324,3800:00:00
2005-08-184,43550.0004,484,394,4800:00:00
2005-08-194,43127.8004,454,354,4500:00:00
2005-08-224,20121.9004,434,204,4300:00:00
2005-08-234,111.209.7004,304,004,2600:00:00
2005-08-244,17175.3004,204,124,1500:00:00
2005-08-254,20142.4004,204,184,2000:00:00
2005-08-264,19163.1004,254,154,2500:00:00
2005-08-294,1481.1004,204,124,1900:00:00
2005-08-304,07717.1004,134,044,0500:00:00
2005-08-314,20308.8004,204,084,1000:00:00
2005-09-014,321.136.1004,404,234,2300:00:00
2005-09-024,39349.3004,404,334,4000:00:00
2005-09-064,40251.6004,454,374,3900:00:00
2005-09-074,3671.5004,404,354,4000:00:00
2005-09-084,35218.5004,504,274,4000:00:00
2005-09-094,42180.3004,484,374,4000:00:00
2005-09-124,50237.3004,504,424,4300:00:00
2005-09-134,4493.5004,504,424,5000:00:00
2005-09-144,60382.2004,604,454,4700:00:00
2005-09-154,75670.7004,754,654,6500:00:00
2005-09-164,85640.2004,904,804,8000:00:00
2005-09-194,94716.2005,104,905,0000:00:00
2005-09-204,78522.0005,004,744,9400:00:00
2005-09-215,00449.9005,004,664,6600:00:00
2005-09-224,952.370.3005,004,875,0000:00:00
2005-09-234,87160.1004,904,764,8200:00:00
2005-09-264,87369.6004,904,714,7600:00:00
2005-09-274,85254.4004,904,804,8700:00:00
2005-09-284,85323.8004,954,834,9200:00:00
2005-09-295,036.452.5005,104,894,8900:00:00
2005-09-305,07333.3005,125,005,0300:00:00
2005-10-035,03353.6005,134,995,1000:00:00
2005-10-044,91253.2005,004,915,0000:00:00
2005-10-054,76652.2005,004,754,9100:00:00
2005-10-064,85241.3004,954,794,8400:00:00
2005-10-075,252.578.1005,294,944,9400:00:00
2005-10-115,501.916.7005,605,355,4000:00:00
2005-10-125,33358.2005,505,315,5000:00:00
2005-10-135,27371.0005,285,005,2400:00:00
2005-10-145,44362.8005,495,145,2300:00:00
2005-10-175,481.039.4005,605,445,5000:00:00
2005-10-185,3197.3005,485,315,4800:00:00
2005-10-195,12391.8005,275,005,2100:00:00
2005-10-205,05261.3005,204,955,1400:00:00
2005-10-215,19426.5005,255,005,0100:00:00
2005-10-245,51605.0005,585,195,2000:00:00
2005-10-255,69228.5005,705,565,5600:00:00
2005-10-265,51369.9005,735,455,7300:00:00
2005-10-275,36589.4005,555,305,5000:00:00
2005-10-285,40125.3005,485,255,3500:00:00
2005-10-315,29262.5005,405,295,4000:00:00
2005-11-015,40683.6005,405,155,2500:00:00
2005-11-025,50372.9005,505,405,4000:00:00
2005-11-035,43251.6005,505,435,5000:00:00
2005-11-045,40418.8005,485,355,4500:00:00
2005-11-075,36119.9005,405,305,4000:00:00
2005-11-085,30321.0005,375,285,3100:00:00
2005-11-095,47334.3005,475,305,3000:00:00
2005-11-105,43164.4005,475,405,4700:00:00
2005-11-115,45115.8005,455,395,4000:00:00
Filtrar el histórico: desde / / hasta / /
<< < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> 


Anchura de la Página:

 Imagen de Fondo:

Copyright@2009-2019 - BolsaES.com, todos los derechos reservados.
Foro de Bolsa Cotizaciones Noticias de Bolsa Chat de Bolsa Disclaimer Recursos para Webmasters