|
 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 | | 2009-05-13 | 10,45 | 2.415.900 | 11,02 | 10,41 | 10,60 | 00:00:00 | | 2009-05-14 | 10,26 | 1.262.600 | 10,55 | 10,07 | 10,35 | 00:00:00 | | 2009-05-15 | 10,00 | 1.069.400 | 10,53 | 9,96 | 10,37 | 00:00:00 | | 2009-05-19 | 10,66 | 994.400 | 10,80 | 10,20 | 10,20 | 00:00:00 | | 2009-05-20 | 10,80 | 2.001.100 | 11,15 | 10,70 | 10,78 | 00:00:00 | | 2009-05-21 | 10,68 | 1.852.500 | 10,91 | 10,33 | 10,75 | 00:00:00 | | 2009-05-22 | 10,54 | 1.571.200 | 11,06 | 10,40 | 11,05 | 00:00:00 | | 2009-05-25 | 10,77 | 448.100 | 10,79 | 10,56 | 10,68 | 00:00:00 | | 2009-05-26 | 10,55 | 3.208.300 | 10,65 | 10,32 | 10,40 | 00:00:00 | | 2009-05-27 | 10,50 | 3.737.900 | 10,82 | 10,40 | 10,60 | 00:00:00 | | 2009-05-28 | 11,11 | 3.683.900 | 11,15 | 10,60 | 10,72 | 00:00:00 | | 2009-05-29 | 11,49 | 5.292.200 | 11,63 | 11,31 | 11,40 | 00:00:00 | | 2009-06-01 | 11,45 | 2.538.700 | 11,74 | 11,24 | 11,65 | 00:00:00 | | 2009-06-02 | 11,71 | 2.114.600 | 11,80 | 11,40 | 11,59 | 00:00:00 | | 2009-06-03 | 11,61 | 1.914.300 | 11,68 | 11,15 | 11,45 | 00:00:00 | | 2009-06-04 | 11,95 | 1.941.000 | 12,03 | 11,69 | 11,70 | 00:00:00 | | 2009-06-05 | 11,61 | 1.645.600 | 11,94 | 11,52 | 11,65 | 00:00:00 | | 2009-06-08 | 11,33 | 1.619.700 | 11,36 | 10,91 | 11,15 | 00:00:00 | | 2009-06-09 | 11,39 | 1.650.900 | 11,54 | 11,18 | 11,50 | 00:00:00 | | 2009-06-10 | 11,30 | 1.451.900 | 11,60 | 11,17 | 11,54 | 00:00:00 | | 2009-06-11 | 11,40 | 1.325.100 | 11,63 | 10,95 | 11,15 | 00:00:00 | | 2009-06-12 | 11,28 | 921.900 | 11,33 | 11,08 | 11,08 | 00:00:00 | | 2009-06-15 | 10,45 | 2.812.100 | 11,00 | 10,31 | 10,97 | 00:00:00 | | 2009-06-16 | 10,15 | 1.717.000 | 10,87 | 10,06 | 10,75 | 00:00:00 | | 2009-06-17 | 9,95 | 1.374.300 | 10,20 | 9,68 | 10,20 | 00:00:00 | | 2009-06-18 | 9,41 | 1.628.900 | 10,00 | 9,35 | 10,00 | 00:00:00 | | 2009-06-19 | 10,05 | 2.582.600 | 10,05 | 9,49 | 9,51 | 00:00:00 | | 2009-06-22 | 9,20 | 1.165.500 | 9,70 | 9,20 | 9,66 | 00:00:00 | | 2009-06-23 | 9,48 | 1.763.900 | 9,52 | 8,95 | 9,45 | 00:00:00 | | 2009-06-24 | 9,62 | 1.441.900 | 10,03 | 9,56 | 9,74 | 00:00:00 | | 2009-06-25 | 10,23 | 1.078.600 | 10,23 | 9,72 | 9,89 | 00:00:00 | | 2009-06-26 | 10,12 | 985.900 | 10,59 | 10,01 | 10,51 | 00:00:00 | | 2009-06-29 | 9,83 | 915.700 | 10,29 | 9,82 | 10,29 | 00:00:00 | | 2009-06-30 | 9,66 | 1.105.200 | 9,98 | 9,50 | 9,95 | 00:00:00 | | 2009-07-02 | 9,73 | 662.500 | 9,80 | 9,50 | 9,65 | 00:00:00 | | 2009-07-03 | 9,81 | 184.400 | 9,89 | 9,60 | 9,60 | 00:00:00 | | 2009-07-06 | 8,93 | 2.368.800 | 9,50 | 8,86 | 9,50 | 00:00:00 | | 2009-07-07 | 9,03 | 816.900 | 9,30 | 8,89 | 9,04 | 00:00:00 | | 2009-07-08 | 8,76 | 1.609.100 | 9,10 | 8,42 | 8,95 | 00:00:00 | | 2009-07-09 | 8,66 | 1.274.000 | 9,05 | 8,64 | 8,80 | 00:00:00 | | 2009-07-10 | 8,69 | 487.900 | 8,78 | 8,45 | 8,55 | 00:00:00 | | 2009-07-13 | 8,83 | 1.196.700 | 8,83 | 8,31 | 8,65 | 00:00:00 | | 2009-07-14 | 8,94 | 1.512.600 | 9,09 | 8,85 | 9,00 | 00:00:00 | | 2009-07-15 | 9,41 | 873.300 | 9,45 | 9,28 | 9,40 | 00:00:00 | | 2009-07-16 | 9,41 | 557.900 | 9,41 | 9,13 | 9,14 | 00:00:00 | | 2009-07-17 | 9,47 | 609.400 | 9,56 | 9,29 | 9,36 | 00:00:00 | | 2009-07-20 | 10,06 | 3.367.100 | 10,09 | 9,81 | 9,93 | 00:00:00 | | 2009-07-21 | 9,79 | 1.670.700 | 10,10 | 9,65 | 10,08 | 00:00:00 | | 2009-07-22 | 9,79 | 1.489.200 | 10,00 | 9,55 | 9,63 | 00:00:00 | | 2009-07-23 | 9,97 | 1.719.200 | 10,28 | 9,86 | 9,90 | 00:00:00 | | 2009-07-24 | 9,97 | 953.600 | 10,19 | 9,90 | 10,10 | 00:00:00 | | 2009-07-27 | 10,15 | 979.500 | 10,29 | 10,03 | 10,15 | 00:00:00 | | 2009-07-28 | 9,70 | 1.447.900 | 10,00 | 9,51 | 10,00 | 00:00:00 | | 2009-07-29 | 9,37 | 1.443.600 | 9,51 | 9,21 | 9,50 | 00:00:00 | | 2009-07-30 | 9,64 | 704.700 | 9,80 | 9,50 | 9,57 | 00:00:00 | | 2009-07-31 | 9,93 | 1.173.400 | 10,07 | 9,48 | 9,54 | 00:00:00 | | 2009-08-04 | 10,90 | 2.702.800 | 11,09 | 10,31 | 10,35 | 00:00:00 | | 2009-08-05 | 10,94 | 1.113.300 | 11,00 | 10,63 | 10,86 | 00:00:00 | | 2009-08-06 | 10,70 | 1.778.700 | 11,19 | 10,53 | 11,18 | 00:00:00 | | 2009-08-07 | 10,62 | 1.485.600 | 10,95 | 10,50 | 10,88 | 00:00:00 | | 2009-08-10 | 10,39 | 916.200 | 10,61 | 10,27 | 10,41 | 00:00:00 | | 2009-08-11 | 10,35 | 974.900 | 10,54 | 10,19 | 10,35 | 00:00:00 | | 2009-08-12 | 10,60 | 1.407.300 | 10,74 | 10,21 | 10,21 | 00:00:00 | | 2009-08-13 | 10,93 | 1.754.700 | 11,03 | 10,81 | 10,89 | 00:00:00 | | 2009-08-14 | 10,96 | 974.600 | 11,00 | 10,68 | 10,95 | 00:00:00 | | 2009-08-17 | 10,37 | 1.174.700 | 10,50 | 10,25 | 10,40 | 00:00:00 | | 2009-08-18 | 10,45 | 621.200 | 10,54 | 10,35 | 10,42 | 00:00:00 | | 2009-08-19 | 10,30 | 1.349.200 | 10,54 | 10,10 | 10,10 | 00:00:00 | | 2009-08-20 | 10,29 | 777.100 | 10,54 | 10,26 | 10,29 | 00:00:00 | | 2009-08-21 | 10,74 | 1.425.700 | 10,81 | 10,52 | 10,54 | 00:00:00 | | 2009-08-24 | 10,83 | 1.126.900 | 11,03 | 10,74 | 10,85 | 00:00:00 | | 2009-08-25 | 10,83 | 1.354.500 | 11,08 | 10,72 | 11,01 | 00:00:00 | | 2009-08-26 | 10,72 | 754.300 | 10,82 | 10,55 | 10,79 | 00:00:00 | | 2009-08-27 | 10,92 | 1.066.400 | 10,92 | 10,45 | 10,67 | 00:00:00 | | 2009-08-28 | 11,42 | 1.805.100 | 11,43 | 11,12 | 11,23 | 00:00:00 | | 2009-08-31 | 11,38 | 1.822.400 | 11,38 | 11,13 | 11,20 | 00:00:00 | | 2009-09-01 | 10,85 | 2.765.000 | 11,38 | 10,69 | 11,22 | 00:00:00 | | 2009-09-02 | 11,98 | 5.191.600 | 12,03 | 10,89 | 10,97 | 00:00:00 | | 2009-09-03 | 12,45 | 2.871.400 | 12,67 | 12,18 | 12,24 | 00:00:00 | | 2009-09-04 | 12,65 | 1.645.400 | 12,65 | 12,15 | 12,35 | 00:00:00 | | 2009-09-08 | 12,75 | 7.635.000 | 12,97 | 12,50 | 12,50 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
