|
 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 2024-04-16 | | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | | 2009-01-19 | 7,67 | 1.513.000 | 8,11 | 7,29 | 7,60 | 00:00:00 | | 2009-01-20 | 7,46 | 2.685.400 | 8,10 | 7,44 | 7,91 | 00:00:00 | | 2009-01-21 | 7,62 | 1.635.100 | 7,78 | 7,38 | 7,65 | 00:00:00 | | 2009-01-22 | 7,92 | 2.162.000 | 8,00 | 7,52 | 7,68 | 00:00:00 | | 2009-01-23 | 8,47 | 2.943.900 | 8,60 | 8,05 | 8,10 | 00:00:00 | | 2009-01-26 | 8,53 | 2.812.400 | 9,11 | 8,35 | 8,88 | 00:00:00 | | 2009-01-27 | 7,92 | 4.215.800 | 7,99 | 7,76 | 7,94 | 00:00:00 | | 2009-01-28 | 7,85 | 2.777.000 | 7,95 | 7,65 | 7,93 | 00:00:00 | | 2009-01-29 | 8,08 | 7.551.400 | 8,10 | 7,55 | 7,62 | 00:00:00 | | 2009-01-30 | 8,02 | 3.888.700 | 8,43 | 7,90 | 8,26 | 00:00:00 | | 2009-02-02 | 8,00 | 2.449.600 | 8,07 | 7,70 | 7,79 | 00:00:00 | | 2009-02-03 | 7,95 | 2.700.800 | 8,15 | 7,80 | 8,05 | 00:00:00 | | 2009-02-04 | 8,09 | 1.869.100 | 8,18 | 7,96 | 8,14 | 00:00:00 | | 2009-02-05 | 8,22 | 2.688.600 | 8,27 | 8,01 | 8,21 | 00:00:00 | | 2009-02-06 | 8,23 | 4.874.500 | 8,49 | 8,07 | 8,20 | 00:00:00 | | 2009-02-09 | 7,89 | 1.557.600 | 8,14 | 7,84 | 8,10 | 00:00:00 | | 2009-02-10 | 7,94 | 2.704.000 | 8,28 | 7,75 | 8,22 | 00:00:00 | | 2009-02-11 | 9,00 | 8.724.000 | 9,00 | 7,91 | 8,05 | 00:00:00 | | 2009-02-12 | 8,93 | 3.826.900 | 8,94 | 8,52 | 8,81 | 00:00:00 | | 2009-02-13 | 8,89 | 2.272.800 | 8,91 | 8,61 | 8,81 | 00:00:00 | | 2009-02-17 | 9,47 | 3.390.200 | 9,65 | 9,22 | 9,22 | 00:00:00 | | 2009-02-18 | 9,30 | 3.392.400 | 9,59 | 8,98 | 9,47 | 00:00:00 | | 2009-02-19 | 8,49 | 4.305.900 | 9,13 | 7,90 | 8,90 | 00:00:00 | | 2009-02-20 | 9,08 | 4.719.800 | 9,42 | 8,73 | 9,08 | 00:00:00 | | 2009-02-23 | 9,20 | 2.374.900 | 9,38 | 8,61 | 8,79 | 00:00:00 | | 2009-02-24 | 8,45 | 3.148.800 | 9,29 | 8,31 | 9,29 | 00:00:00 | | 2009-02-25 | 8,47 | 2.730.500 | 8,94 | 8,33 | 8,41 | 00:00:00 | | 2009-02-26 | 8,57 | 3.060.600 | 8,57 | 7,95 | 8,17 | 00:00:00 | | 2009-02-27 | 8,68 | 4.916.700 | 8,85 | 8,15 | 8,85 | 00:00:00 | | 2009-03-02 | 7,82 | 3.115.400 | 8,69 | 7,58 | 8,53 | 00:00:00 | | 2009-03-03 | 7,85 | 1.814.500 | 8,12 | 7,44 | 7,70 | 00:00:00 | | 2009-03-04 | 8,03 | 1.986.800 | 8,29 | 7,79 | 8,07 | 00:00:00 | | 2009-03-05 | 8,57 | 1.447.100 | 8,66 | 8,16 | 8,20 | 00:00:00 | | 2009-03-06 | 8,57 | 1.556.600 | 8,94 | 8,35 | 8,80 | 00:00:00 | | 2009-03-09 | 8,06 | 1.150.500 | 8,56 | 7,77 | 8,45 | 00:00:00 | | 2009-03-10 | 7,67 | 1.763.700 | 7,78 | 7,26 | 7,70 | 00:00:00 | | 2009-03-11 | 7,94 | 1.269.200 | 8,15 | 7,50 | 7,74 | 00:00:00 | | 2009-03-12 | 8,08 | 3.227.900 | 8,28 | 7,73 | 7,85 | 00:00:00 | | 2009-03-13 | 8,25 | 1.911.600 | 8,29 | 8,01 | 8,20 | 00:00:00 | | 2009-03-16 | 8,26 | 1.096.300 | 8,34 | 7,91 | 7,92 | 00:00:00 | | 2009-03-17 | 8,06 | 1.509.500 | 8,22 | 7,89 | 8,15 | 00:00:00 | | 2009-03-18 | 8,97 | 3.799.200 | 8,98 | 7,77 | 7,93 | 00:00:00 | | 2009-03-19 | 10,05 | 7.658.300 | 10,16 | 9,27 | 9,30 | 00:00:00 | | 2009-03-20 | 10,45 | 4.847.500 | 10,45 | 9,83 | 9,89 | 00:00:00 | | 2009-03-23 | 10,15 | 3.134.800 | 10,63 | 9,98 | 10,35 | 00:00:00 | | 2009-03-24 | 10,24 | 2.840.300 | 10,32 | 9,61 | 9,80 | 00:00:00 | | 2009-03-25 | 10,46 | 6.167.100 | 10,57 | 10,02 | 10,31 | 00:00:00 | | 2009-03-26 | 10,54 | 2.300.200 | 10,79 | 10,31 | 10,65 | 00:00:00 | | 2009-03-27 | 10,53 | 1.309.700 | 10,58 | 10,24 | 10,25 | 00:00:00 | | 2009-03-30 | 9,97 | 2.060.300 | 10,56 | 9,82 | 10,10 | 00:00:00 | | 2009-03-31 | 10,35 | 2.971.300 | 10,67 | 10,06 | 10,25 | 00:00:00 | | 2009-04-01 | 10,60 | 2.046.400 | 10,80 | 10,45 | 10,48 | 00:00:00 | | 2009-04-02 | 10,64 | 2.377.900 | 10,71 | 10,05 | 10,26 | 00:00:00 | | 2009-04-03 | 9,87 | 2.604.100 | 10,76 | 9,82 | 10,70 | 00:00:00 | | 2009-04-06 | 9,32 | 3.002.400 | 9,50 | 9,08 | 9,50 | 00:00:00 | | 2009-04-07 | 9,33 | 1.449.300 | 9,67 | 9,33 | 9,55 | 00:00:00 | | 2009-04-08 | 9,54 | 1.119.800 | 9,73 | 9,36 | 9,50 | 00:00:00 | | 2009-04-09 | 9,58 | 655.600 | 9,63 | 9,30 | 9,40 | 00:00:00 | | 2009-04-13 | 10,00 | 861.500 | 10,17 | 9,86 | 10,01 | 00:00:00 | | 2009-04-14 | 9,94 | 1.211.900 | 10,24 | 9,84 | 9,96 | 00:00:00 | | 2009-04-15 | 10,00 | 748.600 | 10,09 | 9,85 | 9,91 | 00:00:00 | | 2009-04-16 | 9,51 | 1.351.800 | 9,96 | 9,30 | 9,90 | 00:00:00 | | 2009-04-17 | 9,01 | 2.594.900 | 9,38 | 8,88 | 9,27 | 00:00:00 | | 2009-04-20 | 9,15 | 1.879.200 | 9,48 | 9,14 | 9,25 | 00:00:00 | | 2009-04-21 | 9,00 | 1.068.500 | 9,46 | 8,75 | 9,46 | 00:00:00 | | 2009-04-22 | 9,03 | 1.057.700 | 9,38 | 9,02 | 9,22 | 00:00:00 | | 2009-04-23 | 9,35 | 1.707.100 | 9,60 | 9,05 | 9,18 | 00:00:00 | | 2009-04-24 | 9,84 | 1.147.600 | 9,90 | 9,40 | 9,40 | 00:00:00 | | 2009-04-27 | 9,81 | 1.634.200 | 10,02 | 9,78 | 9,84 | 00:00:00 | | 2009-04-28 | 9,44 | 842.900 | 9,61 | 9,37 | 9,58 | 00:00:00 | | 2009-04-29 | 9,51 | 1.060.400 | 9,75 | 9,46 | 9,63 | 00:00:00 | | 2009-04-30 | 9,15 | 2.272.000 | 9,34 | 9,00 | 9,34 | 00:00:00 | | 2009-05-01 | 9,16 | 848.600 | 9,27 | 8,97 | 9,18 | 00:00:00 | | 2009-05-04 | 9,63 | 806.300 | 9,68 | 9,23 | 9,28 | 00:00:00 | | 2009-05-05 | 10,07 | 1.479.600 | 10,10 | 9,85 | 9,96 | 00:00:00 | | 2009-05-06 | 10,33 | 1.121.600 | 10,53 | 10,23 | 10,25 | 00:00:00 | | 2009-05-07 | 10,17 | 2.150.500 | 10,78 | 10,15 | 10,60 | 00:00:00 | | 2009-05-08 | 10,26 | 984.700 | 10,43 | 9,97 | 10,28 | 00:00:00 | | 2009-05-11 | 10,14 | 1.516.100 | 10,27 | 9,66 | 10,05 | 00:00:00 | | 2009-05-12 | 10,82 | 2.629.400 | 10,84 | 10,40 | 10,45 | 00:00:00 | | 2009-05-13 | 10,45 | 2.415.900 | 11,02 | 10,41 | 10,60 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
