|
 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 2024-04-20 | | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | | 2009-09-08 | 12,75 | 7.635.000 | 12,97 | 12,50 | 12,50 | 00:00:00 | | 2009-09-09 | 12,55 | 4.243.700 | 12,83 | 12,21 | 12,75 | 00:00:00 | | 2009-09-10 | 13,14 | 2.830.100 | 13,22 | 12,27 | 12,45 | 00:00:00 | | 2009-09-11 | 13,56 | 3.767.200 | 13,87 | 13,32 | 13,59 | 00:00:00 | | 2009-09-14 | 13,25 | 2.230.600 | 13,70 | 13,14 | 13,35 | 00:00:00 | | 2009-09-15 | 13,90 | 3.067.200 | 13,90 | 13,22 | 13,41 | 00:00:00 | | 2009-09-16 | 14,12 | 3.220.000 | 14,25 | 13,96 | 13,96 | 00:00:00 | | 2009-09-17 | 13,80 | 3.216.600 | 14,17 | 13,37 | 13,96 | 00:00:00 | | 2009-09-18 | 13,36 | 1.837.900 | 13,89 | 13,19 | 13,86 | 00:00:00 | | 2009-09-21 | 13,48 | 2.475.000 | 13,58 | 12,66 | 12,91 | 00:00:00 | | 2009-09-22 | 13,76 | 1.779.200 | 13,95 | 13,60 | 13,86 | 00:00:00 | | 2009-09-23 | 13,55 | 2.180.500 | 13,88 | 13,48 | 13,59 | 00:00:00 | | 2009-09-24 | 13,17 | 2.246.700 | 13,79 | 13,06 | 13,75 | 00:00:00 | | 2009-09-25 | 12,84 | 2.459.200 | 13,05 | 12,75 | 13,00 | 00:00:00 | | 2009-09-28 | 12,87 | 1.985.900 | 13,33 | 12,80 | 12,81 | 00:00:00 | | 2009-09-29 | 13,30 | 2.868.000 | 13,40 | 12,83 | 12,83 | 00:00:00 | | 2009-09-30 | 13,59 | 3.372.600 | 13,63 | 13,02 | 13,60 | 00:00:00 | | 2009-10-01 | 13,02 | 2.529.200 | 13,71 | 12,90 | 13,71 | 00:00:00 | | 2009-10-02 | 13,08 | 2.549.600 | 13,50 | 12,72 | 12,76 | 00:00:00 | | 2009-10-05 | 13,44 | 1.899.400 | 13,59 | 13,04 | 13,22 | 00:00:00 | | 2009-10-06 | 14,31 | 3.586.700 | 14,61 | 14,01 | 14,04 | 00:00:00 | | 2009-10-07 | 14,69 | 2.714.400 | 14,75 | 14,15 | 14,69 | 00:00:00 | | 2009-10-08 | 14,52 | 4.282.900 | 14,99 | 14,44 | 14,89 | 00:00:00 | | 2009-10-09 | 14,55 | 2.170.500 | 14,55 | 14,08 | 14,40 | 00:00:00 | | 2009-10-13 | 14,74 | 2.512.300 | 14,85 | 14,39 | 14,57 | 00:00:00 | | 2009-10-14 | 14,96 | 1.789.300 | 15,07 | 14,61 | 14,85 | 00:00:00 | | 2009-10-15 | 14,87 | 1.697.100 | 15,03 | 14,60 | 14,74 | 00:00:00 | | 2009-10-16 | 14,98 | 1.308.900 | 15,17 | 14,73 | 14,76 | 00:00:00 | | 2009-10-19 | 14,78 | 939.400 | 15,05 | 14,71 | 15,00 | 00:00:00 | | 2009-10-20 | 14,88 | 841.000 | 15,05 | 14,52 | 14,94 | 00:00:00 | | 2009-10-21 | 15,10 | 2.170.200 | 15,45 | 14,70 | 14,75 | 00:00:00 | | 2009-10-22 | 14,62 | 1.823.800 | 15,12 | 14,56 | 15,00 | 00:00:00 | | 2009-10-23 | 14,67 | 1.573.800 | 15,09 | 14,58 | 14,92 | 00:00:00 | | 2009-10-26 | 13,91 | 2.066.200 | 14,99 | 13,75 | 14,70 | 00:00:00 | | 2009-10-27 | 13,85 | 2.338.300 | 13,94 | 13,25 | 13,80 | 00:00:00 | | 2009-10-28 | 12,88 | 1.843.500 | 13,86 | 12,81 | 13,63 | 00:00:00 | | 2009-10-29 | 14,00 | 1.530.000 | 14,13 | 13,06 | 13,30 | 00:00:00 | | 2009-10-30 | 13,60 | 2.158.000 | 14,04 | 12,88 | 13,98 | 00:00:00 | | 2009-11-02 | 13,62 | 2.178.700 | 14,16 | 13,18 | 14,01 | 00:00:00 | | 2009-11-03 | 14,81 | 3.615.200 | 14,89 | 13,38 | 13,55 | 00:00:00 | | 2009-11-04 | 14,91 | 3.791.800 | 15,18 | 14,62 | 15,10 | 00:00:00 | | 2009-11-05 | 14,98 | 1.482.800 | 15,11 | 14,61 | 14,91 | 00:00:00 | | 2009-11-06 | 15,15 | 1.775.500 | 15,38 | 14,98 | 15,08 | 00:00:00 | | 2009-11-09 | 15,46 | 2.124.400 | 15,74 | 15,39 | 15,50 | 00:00:00 | | 2009-11-10 | 15,68 | 2.250.900 | 15,73 | 15,12 | 15,42 | 00:00:00 | | 2009-11-11 | 16,00 | 1.777.500 | 16,18 | 15,76 | 16,06 | 00:00:00 | | 2009-11-12 | 15,76 | 2.791.000 | 16,04 | 15,37 | 15,90 | 00:00:00 | | 2009-11-13 | 16,03 | 2.616.000 | 16,18 | 15,60 | 15,78 | 00:00:00 | | 2009-11-16 | 16,57 | 2.630.900 | 16,71 | 16,25 | 16,53 | 00:00:00 | | 2009-11-17 | 16,83 | 2.228.900 | 16,83 | 16,08 | 16,44 | 00:00:00 | | 2009-11-18 | 16,69 | 2.342.600 | 17,12 | 16,47 | 17,00 | 00:00:00 | | 2009-11-19 | 16,85 | 1.861.000 | 16,92 | 16,06 | 16,51 | 00:00:00 | | 2009-11-20 | 16,77 | 1.002.900 | 16,85 | 16,50 | 16,57 | 00:00:00 | | 2009-11-23 | 17,05 | 2.602.200 | 17,64 | 16,92 | 17,17 | 00:00:00 | | 2009-11-24 | 16,96 | 3.175.200 | 17,26 | 16,75 | 17,25 | 00:00:00 | | 2009-11-25 | 17,53 | 2.280.700 | 17,62 | 17,12 | 17,20 | 00:00:00 | | 2009-11-26 | 16,95 | 1.113.900 | 17,37 | 16,90 | 17,30 | 00:00:00 | | 2009-11-27 | 16,75 | 2.353.500 | 17,36 | 16,40 | 16,40 | 00:00:00 | | 2009-11-30 | 16,96 | 1.765.700 | 17,24 | 16,76 | 16,76 | 00:00:00 | | 2009-12-01 | 17,75 | 2.273.700 | 17,80 | 17,25 | 17,34 | 00:00:00 | | 2009-12-02 | 18,20 | 2.758.800 | 18,25 | 17,83 | 18,00 | 00:00:00 | | 2009-12-03 | 17,93 | 2.016.000 | 18,34 | 17,71 | 18,02 | 00:00:00 | | 2009-12-04 | 17,15 | 2.878.600 | 17,63 | 16,73 | 17,53 | 00:00:00 | | 2009-12-07 | 16,73 | 3.465.500 | 17,13 | 16,10 | 16,36 | 00:00:00 | | 2009-12-08 | 15,81 | 2.495.400 | 16,50 | 15,68 | 16,46 | 00:00:00 | | 2009-12-09 | 16,23 | 2.053.300 | 16,34 | 15,76 | 15,98 | 00:00:00 | | 2009-12-10 | 16,35 | 3.469.200 | 16,35 | 15,84 | 16,27 | 00:00:00 | | 2009-12-11 | 16,06 | 2.891.500 | 16,42 | 15,94 | 16,35 | 00:00:00 | | 2009-12-14 | 16,51 | 1.256.400 | 16,58 | 16,06 | 16,29 | 00:00:00 | | 2009-12-15 | 16,33 | 1.266.500 | 16,58 | 16,28 | 16,35 | 00:00:00 | | 2009-12-16 | 16,70 | 1.526.500 | 16,91 | 16,45 | 16,52 | 00:00:00 | | 2009-12-17 | 15,70 | 2.628.900 | 16,50 | 15,61 | 16,46 | 00:00:00 | | 2009-12-18 | 16,19 | 3.265.300 | 16,19 | 15,55 | 15,77 | 00:00:00 | | 2009-12-21 | 15,77 | 2.192.900 | 16,20 | 15,62 | 16,16 | 00:00:00 | | 2009-12-22 | 15,74 | 1.313.700 | 15,98 | 15,55 | 15,77 | 00:00:00 | | 2009-12-23 | 16,05 | 1.065.000 | 16,18 | 15,70 | 15,77 | 00:00:00 | | 2009-12-24 | 16,20 | 385.400 | 16,34 | 16,14 | 16,23 | 00:00:00 | | 2009-12-29 | 15,89 | 739.200 | 16,20 | 15,84 | 16,20 | 00:00:00 | | 2009-12-30 | 15,73 | 655.800 | 15,85 | 15,64 | 15,73 | 00:00:00 | | 2009-12-31 | 15,88 | 421.400 | 16,01 | 15,75 | 16,00 | 00:00:00 | | 2010-01-04 | 16,43 | 1.641.500 | 16,45 | 16,11 | 16,38 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
