|
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 | 2010-04-28 | 18,80 | 1.676.600 | 19,05 | 18,31 | 18,32 | 00:00:00 | 2010-04-29 | 19,32 | 1.369.600 | 19,41 | 18,84 | 18,97 | 00:00:00 | 2010-04-30 | 19,96 | 3.852.800 | 20,12 | 19,67 | 19,69 | 00:00:00 | 2010-05-03 | 19,97 | 2.273.600 | 20,47 | 19,84 | 19,99 | 00:00:00 | 2010-05-04 | 19,36 | 2.826.800 | 20,17 | 18,85 | 20,01 | 00:00:00 | 2010-05-05 | 19,24 | 3.110.100 | 19,48 | 18,01 | 18,55 | 00:00:00 | 2010-05-06 | 19,48 | 2.778.700 | 19,79 | 18,81 | 19,24 | 00:00:00 | 2010-05-07 | 19,28 | 2.505.500 | 19,47 | 18,42 | 19,35 | 00:00:00 | 2010-05-10 | 19,70 | 1.455.600 | 19,70 | 19,24 | 19,37 | 00:00:00 | 2010-05-11 | 21,18 | 2.692.400 | 21,41 | 20,30 | 20,50 | 00:00:00 | 2010-05-12 | 21,36 | 2.533.100 | 21,93 | 21,25 | 21,67 | 00:00:00 | 2010-05-13 | 21,05 | 4.056.400 | 21,32 | 20,62 | 21,16 | 00:00:00 | 2010-05-14 | 21,84 | 3.509.700 | 21,84 | 20,47 | 21,57 | 00:00:00 | 2010-05-17 | 21,40 | 2.419.100 | 21,89 | 20,99 | 21,80 | 00:00:00 | 2010-05-18 | 21,09 | 2.506.900 | 21,30 | 20,65 | 20,73 | 00:00:00 | 2010-05-19 | 19,84 | 3.709.900 | 20,73 | 19,39 | 20,72 | 00:00:00 | 2010-05-20 | 19,01 | 4.243.000 | 19,60 | 18,78 | 19,00 | 00:00:00 | 2010-05-21 | 18,90 | 3.379.800 | 19,06 | 18,21 | 18,48 | 00:00:00 | 2010-05-25 | 19,52 | 2.212.700 | 19,59 | 18,72 | 18,90 | 00:00:00 | 2010-05-26 | 19,68 | 1.957.700 | 20,32 | 19,59 | 20,31 | 00:00:00 | 2010-05-27 | 20,11 | 1.031.200 | 20,22 | 19,66 | 19,66 | 00:00:00 | 2010-05-28 | 19,96 | 1.078.300 | 20,19 | 19,67 | 20,19 | 00:00:00 | 2010-05-31 | 19,84 | 183.000 | 20,06 | 19,65 | 20,05 | 00:00:00 | 2010-06-01 | 19,62 | 4.328.900 | 20,45 | 19,58 | 19,87 | 00:00:00 | 2010-06-02 | 19,84 | 6.464.100 | 19,84 | 19,19 | 19,41 | 00:00:00 | 2010-06-03 | 19,55 | 1.196.000 | 20,03 | 19,22 | 20,00 | 00:00:00 | 2010-06-04 | 19,16 | 1.378.000 | 19,66 | 19,09 | 19,09 | 00:00:00 | 2010-06-07 | 19,73 | 1.858.100 | 19,91 | 18,85 | 19,12 | 00:00:00 | 2010-06-08 | 20,06 | 2.265.700 | 20,45 | 19,72 | 19,80 | 00:00:00 | 2010-06-09 | 19,56 | 1.766.600 | 20,16 | 19,50 | 19,94 | 00:00:00 | 2010-06-10 | 19,70 | 2.066.400 | 19,82 | 19,41 | 19,47 | 00:00:00 | 2010-06-11 | 20,10 | 1.288.600 | 20,19 | 19,77 | 19,77 | 00:00:00 | 2010-06-14 | 20,18 | 1.624.800 | 20,26 | 19,79 | 19,99 | 00:00:00 | 2010-06-15 | 20,52 | 1.311.100 | 20,66 | 20,18 | 20,20 | 00:00:00 | 2010-06-16 | 20,83 | 1.879.900 | 20,87 | 20,42 | 20,47 | 00:00:00 | 2010-06-17 | 21,29 | 2.319.500 | 21,45 | 21,10 | 21,22 | 00:00:00 | 2010-06-18 | 21,40 | 1.965.700 | 21,88 | 21,40 | 21,69 | 00:00:00 | 2010-06-21 | 20,92 | 3.839.400 | 21,87 | 20,72 | 21,87 | 00:00:00 | 2010-06-22 | 20,80 | 1.270.400 | 21,15 | 20,65 | 20,90 | 00:00:00 | 2010-06-23 | 21,15 | 1.269.600 | 21,25 | 20,43 | 20,74 | 00:00:00 | 2010-06-24 | 21,00 | 1.076.500 | 21,53 | 20,88 | 21,00 | 00:00:00 | 2010-06-25 | 22,15 | 1.965.000 | 22,17 | 21,16 | 21,35 | 00:00:00 | 2010-06-28 | 21,72 | 1.871.500 | 22,64 | 21,56 | 22,15 | 00:00:00 | 2010-06-29 | 21,17 | 1.977.400 | 21,75 | 20,99 | 21,54 | 00:00:00 | 2010-06-30 | 21,33 | 1.397.600 | 21,62 | 21,16 | 21,19 | 00:00:00 | 2010-07-02 | 19,91 | 1.723.000 | 20,33 | 19,74 | 20,23 | 00:00:00 | 2010-07-05 | 19,57 | 280.100 | 19,90 | 19,39 | 19,90 | 00:00:00 | 2010-07-06 | 19,30 | 2.210.300 | 19,92 | 19,10 | 19,75 | 00:00:00 | 2010-07-07 | 19,98 | 1.442.700 | 19,98 | 19,01 | 19,15 | 00:00:00 | 2010-07-08 | 19,50 | 1.380.100 | 20,01 | 19,23 | 20,01 | 00:00:00 | 2010-07-09 | 20,02 | 1.168.000 | 20,14 | 19,58 | 19,65 | 00:00:00 | 2010-07-12 | 19,73 | 1.010.300 | 20,13 | 19,52 | 19,84 | 00:00:00 | 2010-07-13 | 19,90 | 1.376.900 | 20,28 | 19,81 | 20,21 | 00:00:00 | 2010-07-14 | 19,82 | 1.119.600 | 20,21 | 19,68 | 19,88 | 00:00:00 | 2010-07-15 | 20,05 | 1.438.200 | 20,07 | 19,75 | 20,01 | 00:00:00 | 2010-07-16 | 19,64 | 1.194.400 | 19,81 | 19,47 | 19,75 | 00:00:00 | 2010-07-19 | 18,95 | 1.404.300 | 19,41 | 18,63 | 19,40 | 00:00:00 | 2010-07-20 | 19,20 | 1.416.600 | 19,33 | 18,75 | 18,81 | 00:00:00 | 2010-07-21 | 19,04 | 870.700 | 19,35 | 18,90 | 19,30 | 00:00:00 | 2010-07-22 | 19,65 | 1.639.600 | 19,68 | 19,10 | 19,20 | 00:00:00 | 2010-07-23 | 19,53 | 1.188.400 | 19,83 | 19,20 | 19,55 | 00:00:00 | 2010-07-26 | 19,43 | 943.300 | 19,59 | 19,21 | 19,49 | 00:00:00 | 2010-07-27 | 18,74 | 1.184.400 | 19,35 | 18,55 | 19,32 | 00:00:00 | 2010-07-28 | 19,05 | 1.221.300 | 19,08 | 18,50 | 18,58 | 00:00:00 | 2010-07-29 | 19,09 | 839.000 | 19,21 | 18,84 | 19,06 | 00:00:00 | 2010-07-30 | 19,39 | 933.800 | 19,40 | 18,93 | 19,10 | 00:00:00 | 2010-08-03 | 19,77 | 1.169.000 | 19,94 | 19,47 | 19,55 | 00:00:00 | 2010-08-04 | 19,96 | 1.651.400 | 20,20 | 19,88 | 20,04 | 00:00:00 | 2010-08-05 | 20,04 | 1.190.800 | 20,09 | 19,79 | 20,03 | 00:00:00 | 2010-08-06 | 20,38 | 1.170.200 | 20,65 | 20,15 | 20,15 | 00:00:00 | 2010-08-09 | 20,32 | 2.806.600 | 20,52 | 20,08 | 20,48 | 00:00:00 | 2010-08-10 | 20,58 | 923.700 | 20,59 | 20,03 | 20,13 | 00:00:00 | 2010-08-11 | 20,13 | 1.265.800 | 20,71 | 19,93 | 20,41 | 00:00:00 | 2010-08-12 | 20,60 | 1.105.100 | 20,88 | 20,43 | 20,48 | 00:00:00 | 2010-08-13 | 20,78 | 1.303.000 | 20,78 | 20,38 | 20,60 | 00:00:00 | 2010-08-16 | 21,40 | 1.665.500 | 21,47 | 20,92 | 20,92 | 00:00:00 | 2010-08-17 | 21,49 | 1.382.500 | 21,63 | 21,21 | 21,45 | 00:00:00 | 2010-08-18 | 21,94 | 1.766.600 | 22,11 | 21,18 | 21,38 | 00:00:00 | 2010-08-19 | 21,95 | 1.174.300 | 22,40 | 21,74 | 22,22 | 00:00:00 | 2010-08-20 | 22,05 | 1.056.600 | 22,11 | 21,60 | 21,69 | 00:00:00 | 2010-08-23 | 21,85 | 986.700 | 22,20 | 21,69 | 22,20 | 00:00:00 | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|