|
 SILVER WHEATON CO - [Ticker: SLW.TO] |     | | Última Transacción | 28,530 | Hora de Cotización | 2017-05-15 - 19:59:00 | | Variación | +0,240 (+0,850%) | Rango 52 Semanas | [0,000 - 0,000] | | Máximo | 28,780 | Mínimo | 28,070 | | Volumen | 927.449 | Volumen Medio (3m) | 0 | | Demanda / Oferta | 28,520 x 0 - 28,530 x 0 | Yield | | | Cierre Anterior | 28,290 | PER | 0,00% | | Apertura | 28,780 | 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 SLW.TO desde 2000-01-01 hasta 2024-04-26 | | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | | 2008-05-29 | 13,97 | 1.809.000 | 14,21 | 13,84 | 14,19 | 00:00:00 | | 2008-05-30 | 14,43 | 8.080.100 | 14,50 | 14,12 | 14,25 | 00:00:00 | | 2008-06-02 | 14,60 | 2.166.000 | 14,68 | 14,27 | 14,39 | 00:00:00 | | 2008-06-03 | 14,43 | 2.872.100 | 14,86 | 14,35 | 14,56 | 00:00:00 | | 2008-06-04 | 14,24 | 1.059.200 | 14,50 | 14,06 | 14,46 | 00:00:00 | | 2008-06-05 | 14,67 | 3.213.100 | 14,80 | 14,15 | 14,20 | 00:00:00 | | 2008-06-06 | 14,82 | 1.171.700 | 15,03 | 14,74 | 14,85 | 00:00:00 | | 2008-06-09 | 14,75 | 865.000 | 15,04 | 14,61 | 14,80 | 00:00:00 | | 2008-06-10 | 14,05 | 1.322.600 | 14,60 | 13,94 | 14,60 | 00:00:00 | | 2008-06-11 | 13,90 | 1.079.700 | 14,23 | 13,90 | 14,15 | 00:00:00 | | 2008-06-12 | 13,76 | 984.400 | 14,10 | 13,60 | 13,70 | 00:00:00 | | 2008-06-13 | 13,72 | 517.000 | 13,96 | 13,65 | 13,65 | 00:00:00 | | 2008-06-16 | 13,85 | 1.125.600 | 14,29 | 13,81 | 14,24 | 00:00:00 | | 2008-06-17 | 14,01 | 609.800 | 14,22 | 13,86 | 13,86 | 00:00:00 | | 2008-06-18 | 13,91 | 1.192.000 | 14,18 | 13,86 | 14,18 | 00:00:00 | | 2008-06-19 | 14,04 | 1.345.000 | 14,35 | 13,96 | 14,10 | 00:00:00 | | 2008-06-20 | 13,68 | 1.063.200 | 14,25 | 13,49 | 14,03 | 00:00:00 | | 2008-06-23 | 13,56 | 1.305.700 | 13,82 | 13,48 | 13,60 | 00:00:00 | | 2008-06-24 | 13,18 | 1.503.100 | 13,64 | 13,08 | 13,55 | 00:00:00 | | 2008-06-25 | 13,02 | 1.244.600 | 13,25 | 12,72 | 13,19 | 00:00:00 | | 2008-06-26 | 14,26 | 2.290.900 | 14,28 | 13,17 | 13,35 | 00:00:00 | | 2008-06-27 | 14,82 | 2.304.400 | 14,94 | 14,30 | 14,30 | 00:00:00 | | 2008-06-30 | 15,00 | 2.317.800 | 15,20 | 14,49 | 14,95 | 00:00:00 | | 2008-07-02 | 15,08 | 1.294.200 | 15,35 | 14,70 | 15,20 | 00:00:00 | | 2008-07-03 | 14,36 | 1.569.500 | 15,00 | 14,20 | 14,75 | 00:00:00 | | 2008-07-04 | 14,13 | 215.500 | 14,44 | 14,05 | 14,44 | 00:00:00 | | 2008-07-07 | 14,04 | 1.560.800 | 14,33 | 13,85 | 14,01 | 00:00:00 | | 2008-07-08 | 13,79 | 1.368.000 | 13,99 | 13,45 | 13,79 | 00:00:00 | | 2008-07-09 | 13,69 | 846.900 | 14,29 | 13,58 | 13,91 | 00:00:00 | | 2008-07-10 | 14,09 | 1.136.700 | 14,23 | 13,79 | 13,87 | 00:00:00 | | 2008-07-11 | 15,30 | 2.314.100 | 15,50 | 14,65 | 14,75 | 00:00:00 | | 2008-07-14 | 15,63 | 2.083.900 | 15,85 | 15,05 | 15,30 | 00:00:00 | | 2008-07-15 | 15,30 | 3.016.700 | 16,00 | 14,94 | 15,70 | 00:00:00 | | 2008-07-16 | 14,93 | 1.140.300 | 15,45 | 14,60 | 15,26 | 00:00:00 | | 2008-07-17 | 14,65 | 1.751.300 | 15,22 | 14,45 | 14,93 | 00:00:00 | | 2008-07-18 | 14,90 | 932.100 | 14,97 | 14,50 | 14,66 | 00:00:00 | | 2008-07-21 | 15,20 | 789.000 | 15,32 | 14,90 | 15,15 | 00:00:00 | | 2008-07-22 | 14,58 | 1.228.300 | 15,50 | 14,38 | 15,26 | 00:00:00 | | 2008-07-23 | 14,23 | 2.227.600 | 14,66 | 14,16 | 14,35 | 00:00:00 | | 2008-07-24 | 14,59 | 1.847.800 | 14,85 | 14,12 | 14,28 | 00:00:00 | | 2008-07-25 | 14,85 | 1.615.800 | 14,99 | 14,50 | 14,59 | 00:00:00 | | 2008-07-28 | 14,81 | 2.119.200 | 15,41 | 14,69 | 14,90 | 00:00:00 | | 2008-07-29 | 14,36 | 1.137.800 | 14,84 | 14,15 | 14,75 | 00:00:00 | | 2008-07-30 | 13,55 | 4.764.800 | 13,80 | 13,02 | 13,80 | 00:00:00 | | 2008-07-31 | 13,15 | 1.773.200 | 13,80 | 13,14 | 13,80 | 00:00:00 | | 2008-08-01 | 13,00 | 1.791.000 | 13,50 | 12,84 | 13,11 | 00:00:00 | | 2008-08-05 | 11,00 | 3.420.400 | 12,30 | 10,82 | 12,21 | 00:00:00 | | 2008-08-06 | 11,93 | 2.905.000 | 12,12 | 11,33 | 11,33 | 00:00:00 | | 2008-08-07 | 11,94 | 1.325.300 | 12,08 | 11,56 | 11,97 | 00:00:00 | | 2008-08-08 | 11,18 | 1.812.900 | 11,65 | 11,04 | 11,60 | 00:00:00 | | 2008-08-11 | 10,73 | 1.629.300 | 11,22 | 10,17 | 11,22 | 00:00:00 | | 2008-08-12 | 10,95 | 1.176.300 | 11,09 | 10,70 | 10,80 | 00:00:00 | | 2008-08-13 | 11,89 | 1.255.700 | 11,97 | 11,08 | 11,08 | 00:00:00 | | 2008-08-14 | 11,33 | 1.003.700 | 11,88 | 11,16 | 11,75 | 00:00:00 | | 2008-08-15 | 10,74 | 1.967.300 | 10,88 | 10,32 | 10,55 | 00:00:00 | | 2008-08-18 | 11,16 | 1.739.500 | 11,45 | 11,04 | 11,25 | 00:00:00 | | 2008-08-19 | 11,61 | 1.035.100 | 11,80 | 11,01 | 11,06 | 00:00:00 | | 2008-08-20 | 12,01 | 2.151.000 | 12,31 | 11,75 | 11,85 | 00:00:00 | | 2008-08-21 | 12,43 | 1.272.800 | 12,79 | 12,25 | 12,67 | 00:00:00 | | 2008-08-22 | 12,00 | 903.700 | 12,43 | 11,81 | 12,29 | 00:00:00 | | 2008-08-25 | 11,89 | 1.028.600 | 12,20 | 11,80 | 12,08 | 00:00:00 | | 2008-08-26 | 12,10 | 817.400 | 12,18 | 11,81 | 11,89 | 00:00:00 | | 2008-08-27 | 12,20 | 669.900 | 12,45 | 12,06 | 12,33 | 00:00:00 | | 2008-08-28 | 12,28 | 588.200 | 12,60 | 12,02 | 12,54 | 00:00:00 | | 2008-08-29 | 12,30 | 557.700 | 12,42 | 12,10 | 12,32 | 00:00:00 | | 2008-09-02 | 11,41 | 851.200 | 11,62 | 11,29 | 11,53 | 00:00:00 | | 2008-09-03 | 10,79 | 1.430.600 | 11,58 | 10,51 | 11,40 | 00:00:00 | | 2008-09-04 | 10,26 | 1.263.400 | 11,06 | 10,11 | 10,86 | 00:00:00 | | 2008-09-05 | 10,25 | 1.683.400 | 10,50 | 9,83 | 10,43 | 00:00:00 | | 2008-09-08 | 9,47 | 1.560.600 | 10,80 | 9,43 | 10,75 | 00:00:00 | | 2008-09-09 | 8,53 | 2.031.700 | 9,07 | 8,28 | 9,07 | 00:00:00 | | 2008-09-10 | 9,06 | 2.217.800 | 9,08 | 8,36 | 8,60 | 00:00:00 | | 2008-09-11 | 8,92 | 1.380.900 | 9,14 | 8,36 | 8,72 | 00:00:00 | | 2008-09-12 | 9,70 | 1.543.000 | 9,82 | 9,05 | 9,20 | 00:00:00 | | 2008-09-15 | 9,02 | 1.454.000 | 9,95 | 8,98 | 9,70 | 00:00:00 | | 2008-09-16 | 8,75 | 2.657.900 | 9,05 | 8,22 | 8,75 | 00:00:00 | | 2008-09-17 | 9,86 | 3.767.900 | 10,60 | 8,71 | 9,06 | 00:00:00 | | 2008-09-18 | 9,85 | 4.292.600 | 10,88 | 9,55 | 10,60 | 00:00:00 | | 2008-09-19 | 10,02 | 2.146.600 | 10,30 | 9,75 | 10,00 | 00:00:00 | | 2008-09-22 | 10,85 | 2.805.600 | 11,45 | 10,40 | 10,79 | 00:00:00 | | 2008-09-23 | 10,71 | 1.601.400 | 10,97 | 10,38 | 10,90 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
