|
 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 2024-04-27 | | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | | 2010-01-04 | 16,43 | 1.641.500 | 16,45 | 16,11 | 16,38 | 00:00:00 | | 2010-01-05 | 16,76 | 1.345.200 | 16,95 | 16,39 | 16,55 | 00:00:00 | | 2010-01-06 | 17,30 | 1.453.100 | 17,48 | 16,97 | 17,07 | 00:00:00 | | 2010-01-07 | 17,26 | 1.206.500 | 17,49 | 17,02 | 17,30 | 00:00:00 | | 2010-01-08 | 17,66 | 976.700 | 17,74 | 17,27 | 17,41 | 00:00:00 | | 2010-01-11 | 18,02 | 1.596.200 | 18,36 | 17,99 | 18,19 | 00:00:00 | | 2010-01-12 | 17,53 | 3.111.400 | 18,08 | 17,37 | 17,78 | 00:00:00 | | 2010-01-13 | 17,91 | 1.761.800 | 17,94 | 17,16 | 17,80 | 00:00:00 | | 2010-01-14 | 17,81 | 1.600.300 | 18,00 | 17,54 | 17,92 | 00:00:00 | | 2010-01-15 | 17,71 | 707.600 | 17,74 | 17,39 | 17,53 | 00:00:00 | | 2010-01-18 | 17,56 | 339.900 | 17,81 | 17,53 | 17,66 | 00:00:00 | | 2010-01-19 | 17,53 | 889.400 | 17,69 | 17,34 | 17,49 | 00:00:00 | | 2010-01-20 | 16,89 | 1.836.600 | 17,21 | 16,42 | 17,21 | 00:00:00 | | 2010-01-21 | 15,84 | 2.554.000 | 17,04 | 15,77 | 16,68 | 00:00:00 | | 2010-01-22 | 15,70 | 2.970.700 | 15,96 | 15,16 | 15,65 | 00:00:00 | | 2010-01-25 | 15,55 | 1.232.900 | 15,97 | 15,37 | 15,90 | 00:00:00 | | 2010-01-26 | 15,34 | 2.342.300 | 15,54 | 15,08 | 15,25 | 00:00:00 | | 2010-01-27 | 15,60 | 1.414.000 | 15,60 | 14,99 | 15,24 | 00:00:00 | | 2010-01-28 | 15,25 | 1.741.400 | 15,79 | 14,82 | 15,79 | 00:00:00 | | 2010-01-29 | 14,75 | 1.649.400 | 15,43 | 14,57 | 15,12 | 00:00:00 | | 2010-02-01 | 15,89 | 1.725.200 | 15,89 | 14,81 | 14,90 | 00:00:00 | | 2010-02-02 | 15,74 | 1.662.300 | 16,23 | 15,66 | 16,15 | 00:00:00 | | 2010-02-03 | 15,52 | 1.489.700 | 16,04 | 15,45 | 15,69 | 00:00:00 | | 2010-02-04 | 14,63 | 2.361.000 | 15,08 | 14,49 | 15,07 | 00:00:00 | | 2010-02-05 | 15,34 | 3.584.500 | 15,38 | 13,97 | 14,36 | 00:00:00 | | 2010-02-08 | 14,53 | 2.023.200 | 15,50 | 14,51 | 15,50 | 00:00:00 | | 2010-02-09 | 15,33 | 1.936.800 | 15,48 | 14,86 | 14,94 | 00:00:00 | | 2010-02-10 | 15,28 | 1.335.200 | 15,48 | 14,87 | 15,30 | 00:00:00 | | 2010-02-11 | 15,84 | 1.772.900 | 15,84 | 15,16 | 15,36 | 00:00:00 | | 2010-02-12 | 15,95 | 1.743.200 | 15,95 | 15,50 | 15,53 | 00:00:00 | | 2010-02-16 | 16,46 | 1.127.100 | 16,65 | 16,33 | 16,49 | 00:00:00 | | 2010-02-17 | 16,31 | 1.658.600 | 16,77 | 16,19 | 16,53 | 00:00:00 | | 2010-02-18 | 16,37 | 908.000 | 16,59 | 16,27 | 16,30 | 00:00:00 | | 2010-02-19 | 16,27 | 925.400 | 16,50 | 16,12 | 16,27 | 00:00:00 | | 2010-02-22 | 16,20 | 859.900 | 16,51 | 16,11 | 16,45 | 00:00:00 | | 2010-02-23 | 15,55 | 1.355.100 | 16,20 | 15,48 | 16,08 | 00:00:00 | | 2010-02-24 | 15,38 | 1.128.600 | 15,72 | 15,30 | 15,50 | 00:00:00 | | 2010-02-25 | 15,85 | 1.670.100 | 15,95 | 15,05 | 15,22 | 00:00:00 | | 2010-02-26 | 16,06 | 3.877.300 | 16,19 | 15,84 | 16,01 | 00:00:00 | | 2010-03-01 | 15,91 | 3.821.400 | 16,05 | 15,44 | 16,00 | 00:00:00 | | 2010-03-02 | 15,99 | 2.411.400 | 16,12 | 15,90 | 15,97 | 00:00:00 | | 2010-03-03 | 16,00 | 1.441.600 | 16,27 | 16,00 | 16,25 | 00:00:00 | | 2010-03-04 | 15,57 | 1.117.800 | 16,04 | 15,47 | 16,04 | 00:00:00 | | 2010-03-05 | 16,00 | 1.363.500 | 16,27 | 15,70 | 15,80 | 00:00:00 | | 2010-03-08 | 15,89 | 948.400 | 16,29 | 15,81 | 16,12 | 00:00:00 | | 2010-03-09 | 15,81 | 1.051.300 | 16,00 | 15,54 | 15,66 | 00:00:00 | | 2010-03-10 | 15,71 | 1.716.800 | 16,15 | 15,54 | 15,97 | 00:00:00 | | 2010-03-11 | 15,94 | 992.900 | 15,94 | 15,48 | 15,63 | 00:00:00 | | 2010-03-12 | 15,77 | 1.127.900 | 15,99 | 15,64 | 15,96 | 00:00:00 | | 2010-03-15 | 15,70 | 1.022.800 | 15,72 | 15,46 | 15,70 | 00:00:00 | | 2010-03-16 | 16,03 | 1.539.700 | 16,14 | 15,87 | 15,98 | 00:00:00 | | 2010-03-17 | 16,48 | 2.254.800 | 16,64 | 15,98 | 16,05 | 00:00:00 | | 2010-03-18 | 16,09 | 1.680.900 | 16,64 | 15,91 | 16,59 | 00:00:00 | | 2010-03-19 | 15,70 | 1.575.400 | 16,08 | 15,52 | 16,01 | 00:00:00 | | 2010-03-22 | 15,62 | 1.549.100 | 15,71 | 15,25 | 15,45 | 00:00:00 | | 2010-03-23 | 16,07 | 1.818.100 | 16,14 | 15,47 | 15,70 | 00:00:00 | | 2010-03-24 | 15,51 | 1.342.800 | 15,86 | 15,48 | 15,77 | 00:00:00 | | 2010-03-25 | 15,20 | 1.515.300 | 15,75 | 15,20 | 15,69 | 00:00:00 | | 2010-03-26 | 15,65 | 1.772.200 | 15,79 | 15,28 | 15,38 | 00:00:00 | | 2010-03-29 | 15,97 | 1.250.300 | 16,03 | 15,73 | 15,86 | 00:00:00 | | 2010-03-30 | 15,68 | 985.800 | 15,92 | 15,57 | 15,92 | 00:00:00 | | 2010-03-31 | 15,95 | 1.781.700 | 16,12 | 15,84 | 15,90 | 00:00:00 | | 2010-04-01 | 16,32 | 985.600 | 16,42 | 16,13 | 16,23 | 00:00:00 | | 2010-04-05 | 16,87 | 1.080.100 | 16,88 | 16,41 | 16,55 | 00:00:00 | | 2010-04-06 | 16,98 | 1.374.200 | 17,01 | 16,61 | 16,67 | 00:00:00 | | 2010-04-07 | 17,40 | 1.417.800 | 17,53 | 17,05 | 17,10 | 00:00:00 | | 2010-04-08 | 17,31 | 1.371.600 | 17,35 | 17,07 | 17,20 | 00:00:00 | | 2010-04-09 | 17,59 | 1.144.700 | 17,65 | 17,38 | 17,50 | 00:00:00 | | 2010-04-12 | 17,41 | 815.400 | 17,83 | 17,41 | 17,65 | 00:00:00 | | 2010-04-13 | 17,17 | 1.071.100 | 17,40 | 16,88 | 17,32 | 00:00:00 | | 2010-04-14 | 17,47 | 958.200 | 17,70 | 17,17 | 17,47 | 00:00:00 | | 2010-04-15 | 17,71 | 900.000 | 17,79 | 17,30 | 17,30 | 00:00:00 | | 2010-04-16 | 17,50 | 1.494.700 | 17,70 | 17,12 | 17,50 | 00:00:00 | | 2010-04-19 | 17,35 | 930.100 | 17,47 | 17,13 | 17,24 | 00:00:00 | | 2010-04-20 | 17,09 | 847.700 | 17,49 | 17,09 | 17,46 | 00:00:00 | | 2010-04-21 | 17,46 | 1.004.800 | 17,47 | 17,15 | 17,25 | 00:00:00 | | 2010-04-22 | 17,44 | 1.389.300 | 17,44 | 17,08 | 17,28 | 00:00:00 | | 2010-04-23 | 18,00 | 1.437.400 | 18,00 | 17,29 | 17,42 | 00:00:00 | | 2010-04-26 | 18,09 | 763.000 | 18,28 | 18,04 | 18,09 | 00:00:00 | | 2010-04-27 | 18,49 | 1.848.800 | 18,57 | 17,86 | 17,89 | 00:00:00 | | 2010-04-28 | 18,80 | 1.676.600 | 19,05 | 18,31 | 18,32 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
