|
 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 | | 2010-08-23 | 21,85 | 986.700 | 22,20 | 21,69 | 22,20 | 00:00:00 | | 2010-08-24 | 21,81 | 1.520.100 | 22,28 | 21,40 | 21,41 | 00:00:00 | | 2010-08-25 | 22,80 | 1.614.200 | 22,89 | 22,10 | 22,27 | 00:00:00 | | 2010-08-26 | 23,41 | 2.186.500 | 23,69 | 22,88 | 22,90 | 00:00:00 | | 2010-08-27 | 23,94 | 1.876.300 | 24,18 | 23,38 | 23,60 | 00:00:00 | | 2010-08-30 | 24,26 | 1.537.600 | 24,43 | 23,95 | 24,00 | 00:00:00 | | 2010-08-31 | 24,05 | 3.147.600 | 25,11 | 23,95 | 24,41 | 00:00:00 | | 2010-09-01 | 23,69 | 2.411.000 | 24,26 | 23,42 | 24,21 | 00:00:00 | | 2010-09-02 | 24,43 | 1.872.000 | 24,74 | 23,97 | 24,15 | 00:00:00 | | 2010-09-03 | 24,89 | 1.875.600 | 24,92 | 23,83 | 24,30 | 00:00:00 | | 2010-09-07 | 25,38 | 1.071.200 | 25,38 | 24,97 | 25,20 | 00:00:00 | | 2010-09-08 | 24,88 | 1.837.000 | 25,71 | 24,88 | 25,50 | 00:00:00 | | 2010-09-09 | 23,99 | 2.352.300 | 25,03 | 23,85 | 24,85 | 00:00:00 | | 2010-09-10 | 24,75 | 1.650.600 | 24,75 | 23,85 | 24,00 | 00:00:00 | | 2010-09-13 | 24,50 | 2.404.900 | 25,00 | 24,40 | 24,65 | 00:00:00 | | 2010-09-14 | 25,47 | 1.584.100 | 25,98 | 24,90 | 24,95 | 00:00:00 | | 2010-09-15 | 25,42 | 1.440.000 | 25,75 | 25,28 | 25,50 | 00:00:00 | | 2010-09-16 | 25,99 | 1.652.300 | 26,10 | 25,62 | 25,84 | 00:00:00 | | 2010-09-17 | 25,75 | 1.894.500 | 26,30 | 25,58 | 26,25 | 00:00:00 | | 2010-09-20 | 25,81 | 2.408.800 | 26,07 | 25,50 | 26,07 | 00:00:00 | | 2010-09-21 | 25,86 | 3.247.100 | 25,87 | 24,65 | 25,59 | 00:00:00 | | 2010-09-22 | 26,74 | 1.804.200 | 26,74 | 26,04 | 26,35 | 00:00:00 | | 2010-09-23 | 27,11 | 1.823.400 | 27,37 | 26,52 | 26,74 | 00:00:00 | | 2010-09-24 | 27,25 | 2.116.200 | 27,76 | 27,17 | 27,52 | 00:00:00 | | 2010-09-27 | 27,23 | 1.357.000 | 27,49 | 26,91 | 27,43 | 00:00:00 | | 2010-09-28 | 27,62 | 3.078.800 | 27,64 | 26,36 | 26,99 | 00:00:00 | | 2010-09-29 | 27,92 | 1.996.900 | 27,92 | 27,30 | 27,67 | 00:00:00 | | 2010-09-30 | 27,40 | 2.329.000 | 27,88 | 26,84 | 27,88 | 00:00:00 | | 2010-10-01 | 27,13 | 1.646.000 | 27,79 | 27,10 | 27,60 | 00:00:00 | | 2010-10-04 | 26,73 | 1.335.200 | 27,11 | 26,27 | 27,00 | 00:00:00 | | 2010-10-05 | 27,55 | 1.165.400 | 27,72 | 27,18 | 27,38 | 00:00:00 | | 2010-10-06 | 27,25 | 1.695.300 | 27,65 | 27,03 | 27,63 | 00:00:00 | | 2010-10-07 | 26,52 | 2.003.000 | 27,55 | 26,05 | 27,55 | 00:00:00 | | 2010-10-08 | 26,97 | 1.500.800 | 27,11 | 26,27 | 26,27 | 00:00:00 | | 2010-10-12 | 27,05 | 898.700 | 27,07 | 26,32 | 26,66 | 00:00:00 | | 2010-10-13 | 27,60 | 3.575.900 | 27,80 | 27,20 | 27,36 | 00:00:00 | | 2010-10-14 | 28,10 | 2.167.500 | 28,46 | 27,42 | 27,60 | 00:00:00 | | 2010-10-15 | 28,08 | 1.663.100 | 28,11 | 27,36 | 27,81 | 00:00:00 | | 2010-10-18 | 28,32 | 1.009.100 | 28,32 | 27,73 | 28,14 | 00:00:00 | | 2010-10-19 | 26,82 | 2.234.300 | 27,87 | 26,51 | 27,80 | 00:00:00 | | 2010-10-20 | 27,29 | 2.612.000 | 27,39 | 26,71 | 26,82 | 00:00:00 | | 2010-10-21 | 26,36 | 2.216.500 | 27,45 | 26,08 | 27,20 | 00:00:00 | | 2010-10-22 | 26,97 | 1.080.500 | 26,97 | 26,12 | 26,25 | 00:00:00 | | 2010-10-25 | 27,90 | 1.038.100 | 28,03 | 27,30 | 27,45 | 00:00:00 | | 2010-10-26 | 27,97 | 1.140.000 | 28,26 | 27,39 | 27,61 | 00:00:00 | | 2010-10-27 | 27,74 | 1.449.700 | 27,80 | 26,94 | 27,67 | 00:00:00 | | 2010-10-28 | 28,14 | 867.500 | 28,16 | 27,64 | 28,00 | 00:00:00 | | 2010-10-29 | 29,32 | 1.510.000 | 29,39 | 28,19 | 28,19 | 00:00:00 | | 2010-11-01 | 29,43 | 1.335.200 | 30,35 | 29,21 | 29,78 | 00:00:00 | | 2010-11-02 | 30,01 | 924.000 | 30,01 | 29,49 | 29,91 | 00:00:00 | | 2010-11-03 | 29,82 | 2.357.800 | 30,18 | 29,07 | 30,06 | 00:00:00 | | 2010-11-04 | 32,27 | 1.645.500 | 32,48 | 31,10 | 31,28 | 00:00:00 | | 2010-11-05 | 32,97 | 1.770.300 | 33,62 | 32,24 | 32,55 | 00:00:00 | | 2010-11-08 | 35,40 | 2.306.100 | 35,40 | 33,54 | 33,83 | 00:00:00 | | 2010-11-09 | 32,53 | 5.293.600 | 37,15 | 32,06 | 36,90 | 00:00:00 | | 2010-11-10 | 34,71 | 3.506.200 | 34,80 | 32,37 | 33,30 | 00:00:00 | | 2010-11-11 | 35,55 | 1.937.600 | 35,63 | 34,09 | 35,27 | 00:00:00 | | 2010-11-12 | 34,11 | 2.536.000 | 34,94 | 33,24 | 34,36 | 00:00:00 | | 2010-11-15 | 33,27 | 1.418.400 | 34,09 | 32,99 | 33,83 | 00:00:00 | | 2010-11-16 | 32,42 | 2.764.900 | 32,50 | 31,28 | 32,33 | 00:00:00 | | 2010-11-17 | 33,55 | 1.683.500 | 33,84 | 32,20 | 32,22 | 00:00:00 | | 2010-11-18 | 34,80 | 1.763.500 | 35,41 | 34,55 | 35,01 | 00:00:00 | | 2010-11-19 | 35,27 | 1.514.400 | 35,31 | 34,09 | 34,25 | 00:00:00 | | 2010-11-22 | 36,77 | 2.007.100 | 36,80 | 35,40 | 35,76 | 00:00:00 | | 2010-11-23 | 36,32 | 1.844.200 | 36,69 | 35,68 | 36,50 | 00:00:00 | | 2010-11-24 | 36,05 | 1.361.000 | 36,74 | 35,75 | 36,24 | 00:00:00 | | 2010-11-25 | 35,98 | 356.800 | 36,05 | 35,75 | 36,05 | 00:00:00 | | 2010-11-26 | 35,93 | 552.400 | 36,05 | 35,35 | 35,42 | 00:00:00 | | 2010-11-29 | 36,40 | 1.572.400 | 36,64 | 35,35 | 36,10 | 00:00:00 | | 2010-11-30 | 37,90 | 1.991.600 | 38,24 | 36,91 | 36,99 | 00:00:00 | | 2010-12-01 | 38,51 | 2.203.100 | 38,89 | 37,92 | 38,60 | 00:00:00 | | 2010-12-02 | 38,37 | 1.836.300 | 38,84 | 38,12 | 38,63 | 00:00:00 | | 2010-12-03 | 39,37 | 1.835.700 | 39,65 | 38,69 | 38,75 | 00:00:00 | | 2010-12-06 | 41,27 | 2.597.000 | 41,27 | 40,04 | 40,20 | 00:00:00 | | 2010-12-07 | 39,77 | 2.740.600 | 42,35 | 39,73 | 42,31 | 00:00:00 | | 2010-12-08 | 38,66 | 3.330.600 | 39,30 | 37,38 | 39,02 | 00:00:00 | | 2010-12-09 | 38,83 | 1.144.300 | 39,45 | 38,57 | 39,24 | 00:00:00 | | 2010-12-10 | 38,88 | 1.281.900 | 38,96 | 37,92 | 38,80 | 00:00:00 | | 2010-12-13 | 39,65 | 1.341.600 | 40,46 | 39,46 | 40,29 | 00:00:00 | | 2010-12-14 | 39,45 | 1.268.000 | 39,99 | 39,15 | 39,84 | 00:00:00 | | 2010-12-15 | 38,07 | 1.550.400 | 39,21 | 37,83 | 38,70 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
