|
 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 2024-04-25 | | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | | 2008-09-23 | 10,71 | 1.601.400 | 10,97 | 10,38 | 10,90 | 00:00:00 | | 2008-09-24 | 10,43 | 2.271.500 | 11,02 | 10,33 | 11,01 | 00:00:00 | | 2008-09-25 | 10,05 | 3.071.100 | 10,61 | 9,91 | 10,31 | 00:00:00 | | 2008-09-26 | 9,40 | 2.429.400 | 10,19 | 9,30 | 10,00 | 00:00:00 | | 2008-09-29 | 8,79 | 1.114.800 | 9,53 | 8,58 | 9,25 | 00:00:00 | | 2008-09-30 | 8,63 | 1.712.800 | 8,99 | 8,47 | 8,60 | 00:00:00 | | 2008-10-01 | 8,96 | 3.933.000 | 9,18 | 8,62 | 8,77 | 00:00:00 | | 2008-10-02 | 7,70 | 2.142.100 | 8,72 | 7,64 | 8,58 | 00:00:00 | | 2008-10-03 | 7,76 | 1.739.900 | 8,34 | 7,56 | 7,84 | 00:00:00 | | 2008-10-06 | 7,20 | 2.140.800 | 8,10 | 6,45 | 7,72 | 00:00:00 | | 2008-10-07 | 6,70 | 2.071.100 | 7,78 | 6,48 | 7,51 | 00:00:00 | | 2008-10-08 | 7,21 | 1.614.400 | 7,50 | 6,54 | 6,75 | 00:00:00 | | 2008-10-09 | 6,68 | 1.886.000 | 7,51 | 6,57 | 7,51 | 00:00:00 | | 2008-10-10 | 5,57 | 2.468.500 | 6,98 | 4,50 | 6,49 | 00:00:00 | | 2008-10-14 | 6,56 | 1.729.500 | 6,85 | 6,08 | 6,53 | 00:00:00 | | 2008-10-15 | 5,95 | 730.900 | 6,43 | 5,75 | 6,28 | 00:00:00 | | 2008-10-16 | 5,25 | 2.152.100 | 5,87 | 4,80 | 5,82 | 00:00:00 | | 2008-10-17 | 5,39 | 929.700 | 5,67 | 4,80 | 5,00 | 00:00:00 | | 2008-10-20 | 6,32 | 896.600 | 6,32 | 5,54 | 5,55 | 00:00:00 | | 2008-10-21 | 5,68 | 796.700 | 6,08 | 5,64 | 5,99 | 00:00:00 | | 2008-10-22 | 4,71 | 1.352.800 | 5,49 | 4,71 | 5,49 | 00:00:00 | | 2008-10-23 | 4,42 | 2.227.500 | 5,08 | 4,20 | 4,68 | 00:00:00 | | 2008-10-24 | 4,52 | 1.500.800 | 4,73 | 3,82 | 3,95 | 00:00:00 | | 2008-10-27 | 3,37 | 3.772.500 | 4,33 | 3,30 | 4,25 | 00:00:00 | | 2008-10-28 | 3,77 | 2.538.900 | 3,83 | 3,37 | 3,77 | 00:00:00 | | 2008-10-29 | 4,28 | 4.460.800 | 4,45 | 3,90 | 4,02 | 00:00:00 | | 2008-10-30 | 4,58 | 2.463.200 | 5,00 | 4,39 | 4,50 | 00:00:00 | | 2008-10-31 | 4,20 | 1.650.300 | 4,51 | 4,19 | 4,51 | 00:00:00 | | 2008-11-03 | 4,33 | 1.842.700 | 4,93 | 4,32 | 4,32 | 00:00:00 | | 2008-11-04 | 5,20 | 1.798.200 | 5,21 | 4,70 | 4,72 | 00:00:00 | | 2008-11-05 | 5,02 | 1.504.400 | 5,27 | 4,79 | 5,13 | 00:00:00 | | 2008-11-06 | 4,47 | 2.086.700 | 5,21 | 4,26 | 5,20 | 00:00:00 | | 2008-11-07 | 4,21 | 1.348.300 | 4,75 | 4,10 | 4,40 | 00:00:00 | | 2008-11-10 | 4,42 | 2.023.400 | 4,73 | 4,31 | 4,70 | 00:00:00 | | 2008-11-11 | 4,10 | 1.356.800 | 4,23 | 3,88 | 4,23 | 00:00:00 | | 2008-11-12 | 3,88 | 1.614.100 | 4,11 | 3,73 | 3,95 | 00:00:00 | | 2008-11-13 | 3,97 | 1.891.700 | 4,05 | 3,32 | 3,93 | 00:00:00 | | 2008-11-14 | 4,02 | 1.899.000 | 4,43 | 3,90 | 4,09 | 00:00:00 | | 2008-11-17 | 3,43 | 1.803.300 | 3,99 | 3,43 | 3,90 | 00:00:00 | | 2008-11-18 | 3,52 | 1.352.800 | 3,63 | 3,38 | 3,47 | 00:00:00 | | 2008-11-19 | 3,38 | 1.310.100 | 3,90 | 3,38 | 3,64 | 00:00:00 | | 2008-11-20 | 3,40 | 1.483.400 | 3,74 | 3,32 | 3,40 | 00:00:00 | | 2008-11-21 | 3,67 | 3.939.200 | 4,06 | 3,40 | 3,65 | 00:00:00 | | 2008-11-24 | 3,36 | 4.098.400 | 4,47 | 3,33 | 4,08 | 00:00:00 | | 2008-11-25 | 3,22 | 4.398.800 | 3,53 | 3,07 | 3,53 | 00:00:00 | | 2008-11-26 | 3,73 | 3.518.100 | 3,86 | 3,22 | 3,23 | 00:00:00 | | 2008-11-27 | 3,96 | 827.500 | 3,97 | 3,80 | 3,89 | 00:00:00 | | 2008-11-28 | 4,32 | 1.740.100 | 4,32 | 3,88 | 4,02 | 00:00:00 | | 2008-12-01 | 3,75 | 1.808.300 | 3,94 | 3,68 | 3,88 | 00:00:00 | | 2008-12-02 | 3,90 | 1.729.200 | 4,00 | 3,74 | 3,90 | 00:00:00 | | 2008-12-03 | 4,40 | 4.242.200 | 4,51 | 3,90 | 3,92 | 00:00:00 | | 2008-12-04 | 4,12 | 5.256.200 | 4,79 | 3,98 | 4,45 | 00:00:00 | | 2008-12-05 | 3,96 | 1.725.000 | 4,25 | 3,87 | 3,91 | 00:00:00 | | 2008-12-08 | 4,51 | 1.556.500 | 4,63 | 4,31 | 4,47 | 00:00:00 | | 2008-12-09 | 4,55 | 1.516.600 | 4,70 | 4,25 | 4,43 | 00:00:00 | | 2008-12-10 | 5,10 | 2.391.900 | 5,20 | 4,73 | 4,80 | 00:00:00 | | 2008-12-11 | 5,37 | 2.445.500 | 6,09 | 5,08 | 5,40 | 00:00:00 | | 2008-12-12 | 5,65 | 2.225.000 | 5,77 | 5,10 | 5,28 | 00:00:00 | | 2008-12-15 | 6,24 | 2.708.600 | 6,37 | 5,84 | 5,99 | 00:00:00 | | 2008-12-16 | 7,09 | 4.317.700 | 7,12 | 6,23 | 6,25 | 00:00:00 | | 2008-12-17 | 7,75 | 370.100 | 7,79 | 7,14 | 7,25 | 00:00:00 | | 2008-12-18 | 6,53 | 2.924.800 | 7,50 | 6,19 | 7,50 | 00:00:00 | | 2008-12-19 | 7,00 | 4.498.300 | 7,16 | 6,18 | 6,20 | 00:00:00 | | 2008-12-22 | 6,79 | 2.286.100 | 7,38 | 6,51 | 7,25 | 00:00:00 | | 2008-12-23 | 6,78 | 1.223.400 | 6,99 | 6,49 | 6,71 | 00:00:00 | | 2008-12-24 | 6,78 | 438.300 | 6,93 | 6,56 | 6,78 | 00:00:00 | | 2008-12-29 | 7,89 | 1.955.000 | 8,09 | 7,51 | 7,51 | 00:00:00 | | 2008-12-30 | 7,81 | 1.126.200 | 7,90 | 7,61 | 7,80 | 00:00:00 | | 2008-12-31 | 8,00 | 1.303.900 | 8,00 | 7,40 | 7,70 | 00:00:00 | | 2009-01-02 | 8,01 | 1.971.000 | 8,36 | 7,77 | 7,77 | 00:00:00 | | 2009-01-05 | 7,54 | 2.135.500 | 7,78 | 7,38 | 7,46 | 00:00:00 | | 2009-01-06 | 7,80 | 2.367.100 | 7,89 | 7,25 | 7,25 | 00:00:00 | | 2009-01-07 | 6,80 | 2.158.900 | 7,64 | 6,64 | 7,60 | 00:00:00 | | 2009-01-08 | 7,30 | 1.544.000 | 7,34 | 6,71 | 7,10 | 00:00:00 | | 2009-01-09 | 7,42 | 1.871.800 | 7,60 | 7,05 | 7,13 | 00:00:00 | | 2009-01-12 | 6,76 | 1.964.700 | 7,06 | 6,62 | 6,86 | 00:00:00 | | 2009-01-13 | 7,01 | 2.179.000 | 7,21 | 6,60 | 6,95 | 00:00:00 | | 2009-01-14 | 6,57 | 1.516.200 | 6,94 | 6,34 | 6,94 | 00:00:00 | | 2009-01-15 | 6,92 | 1.931.700 | 6,92 | 6,16 | 6,60 | 00:00:00 | | 2009-01-16 | 7,69 | 2.538.200 | 7,69 | 7,20 | 7,45 | 00:00:00 | | 2009-01-19 | 7,67 | 1.513.000 | 8,11 | 7,29 | 7,60 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
