|
 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 2024-04-16 | | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | | 2010-12-15 | 38,07 | 1.550.400 | 39,21 | 37,83 | 38,70 | 00:00:00 | | 2010-12-16 | 37,58 | 2.247.100 | 37,80 | 36,52 | 37,80 | 00:00:00 | | 2010-12-17 | 37,71 | 2.997.300 | 38,35 | 37,19 | 37,60 | 00:00:00 | | 2010-12-20 | 38,41 | 952.500 | 38,50 | 37,45 | 37,98 | 00:00:00 | | 2010-12-21 | 38,29 | 699.400 | 38,70 | 38,06 | 38,55 | 00:00:00 | | 2010-12-22 | 36,94 | 916.800 | 38,42 | 36,86 | 38,34 | 00:00:00 | | 2010-12-23 | 37,06 | 824.500 | 37,34 | 35,93 | 36,61 | 00:00:00 | | 2010-12-24 | 37,28 | 47.400 | 37,40 | 36,59 | 36,59 | 00:00:00 | | 2010-12-29 | 38,63 | 786.600 | 39,00 | 38,35 | 39,00 | 00:00:00 | | 2010-12-30 | 37,85 | 637.700 | 38,78 | 37,73 | 38,78 | 00:00:00 | | 2010-12-31 | 38,98 | 654.400 | 39,00 | 38,01 | 38,33 | 00:00:00 | | 2011-01-04 | 36,65 | 2.148.200 | 38,28 | 35,76 | 38,28 | 00:00:00 | | 2011-01-05 | 36,56 | 4.079.400 | 36,64 | 34,52 | 35,84 | 00:00:00 | | 2011-01-06 | 34,11 | 2.211.800 | 36,40 | 34,06 | 36,38 | 00:00:00 | | 2011-01-07 | 33,19 | 3.154.500 | 34,79 | 32,62 | 33,13 | 00:00:00 | | 2011-01-10 | 34,06 | 2.470.100 | 34,11 | 33,25 | 33,25 | 00:00:00 | | 2011-01-11 | 34,75 | 1.784.900 | 35,37 | 34,65 | 35,22 | 00:00:00 | | 2011-01-12 | 34,11 | 1.622.900 | 34,99 | 33,75 | 34,79 | 00:00:00 | | 2011-01-13 | 32,11 | 2.694.400 | 34,17 | 31,76 | 34,00 | 00:00:00 | | 2011-01-14 | 31,38 | 3.249.900 | 31,75 | 30,62 | 31,54 | 00:00:00 | | 2011-01-17 | 31,27 | 520.500 | 31,50 | 30,80 | 30,80 | 00:00:00 | | 2011-01-18 | 32,57 | 1.977.700 | 32,79 | 31,96 | 32,09 | 00:00:00 | | 2011-01-19 | 32,19 | 1.723.100 | 33,57 | 32,05 | 33,55 | 00:00:00 | | 2011-01-20 | 31,40 | 2.739.200 | 31,51 | 30,50 | 30,85 | 00:00:00 | | 2011-01-21 | 30,31 | 2.212.900 | 31,50 | 30,31 | 30,90 | 00:00:00 | | 2011-01-24 | 30,39 | 1.911.600 | 31,32 | 30,18 | 30,35 | 00:00:00 | | 2011-01-25 | 29,16 | 4.377.500 | 30,28 | 28,85 | 30,03 | 00:00:00 | | 2011-01-26 | 30,84 | 2.475.400 | 30,90 | 29,01 | 29,14 | 00:00:00 | | 2011-01-27 | 29,80 | 2.634.900 | 31,45 | 29,53 | 31,20 | 00:00:00 | | 2011-01-28 | 31,47 | 3.143.000 | 31,53 | 29,59 | 29,72 | 00:00:00 | | 2011-01-31 | 30,89 | 1.982.900 | 31,54 | 30,62 | 31,25 | 00:00:00 | | 2011-02-01 | 32,46 | 2.176.100 | 32,47 | 31,01 | 31,42 | 00:00:00 | | 2011-02-02 | 32,05 | 1.560.200 | 32,71 | 31,75 | 32,71 | 00:00:00 | | 2011-02-03 | 33,79 | 2.282.200 | 33,80 | 31,87 | 32,32 | 00:00:00 | | 2011-02-04 | 33,49 | 3.792.300 | 34,70 | 33,37 | 33,92 | 00:00:00 | | 2011-02-07 | 33,79 | 1.355.600 | 34,28 | 33,47 | 34,28 | 00:00:00 | | 2011-02-08 | 34,92 | 1.742.500 | 35,05 | 34,30 | 34,50 | 00:00:00 | | 2011-02-09 | 34,54 | 2.048.300 | 35,31 | 34,09 | 35,28 | 00:00:00 | | 2011-02-10 | 34,12 | 1.360.900 | 34,54 | 33,49 | 33,85 | 00:00:00 | | 2011-02-11 | 33,77 | 1.123.800 | 34,56 | 33,74 | 34,12 | 00:00:00 | | 2011-02-14 | 34,85 | 1.124.600 | 35,04 | 34,37 | 34,53 | 00:00:00 | | 2011-02-15 | 36,26 | 1.420.300 | 36,35 | 35,42 | 35,51 | 00:00:00 | | 2011-02-16 | 35,43 | 2.269.800 | 36,40 | 35,23 | 36,39 | 00:00:00 | | 2011-02-17 | 36,22 | 1.336.400 | 36,40 | 35,36 | 35,89 | 00:00:00 | | 2011-02-18 | 38,68 | 2.776.400 | 38,85 | 36,60 | 36,95 | 00:00:00 | | 2011-02-22 | 38,62 | 4.165.900 | 41,28 | 38,57 | 40,55 | 00:00:00 | | 2011-02-23 | 40,40 | 3.175.000 | 40,69 | 38,81 | 39,33 | 00:00:00 | | 2011-02-24 | 38,00 | 2.270.200 | 40,08 | 37,73 | 40,00 | 00:00:00 | | 2011-02-25 | 39,86 | 1.788.200 | 39,86 | 38,25 | 38,48 | 00:00:00 | | 2011-02-28 | 41,30 | 1.869.400 | 41,48 | 39,96 | 40,09 | 00:00:00 | | 2011-03-01 | 42,53 | 2.481.500 | 42,75 | 41,71 | 42,45 | 00:00:00 | | 2011-03-02 | 42,43 | 2.114.100 | 42,80 | 41,42 | 42,68 | 00:00:00 | | 2011-03-03 | 42,50 | 3.548.900 | 42,59 | 40,79 | 41,88 | 00:00:00 | | 2011-03-04 | 43,64 | 2.929.800 | 44,16 | 42,92 | 43,24 | 00:00:00 | | 2011-03-07 | 43,74 | 2.127.500 | 45,02 | 43,15 | 44,83 | 00:00:00 | | 2011-03-08 | 43,41 | 1.880.900 | 43,83 | 41,80 | 43,60 | 00:00:00 | | 2011-03-09 | 42,00 | 1.508.100 | 43,89 | 41,81 | 43,75 | 00:00:00 | | 2011-03-10 | 39,72 | 2.536.400 | 40,98 | 39,21 | 40,20 | 00:00:00 | | 2011-03-11 | 40,73 | 1.927.300 | 41,24 | 37,81 | 38,26 | 00:00:00 | | 2011-03-14 | 40,56 | 1.047.400 | 41,18 | 39,77 | 40,61 | 00:00:00 | | 2011-03-15 | 39,06 | 7.798.400 | 39,39 | 37,80 | 38,15 | 00:00:00 | | 2011-03-16 | 38,12 | 4.575.900 | 40,10 | 37,72 | 39,40 | 00:00:00 | | 2011-03-17 | 38,32 | 1.096.100 | 39,10 | 37,93 | 38,19 | 00:00:00 | | 2011-03-18 | 39,25 | 1.679.600 | 39,77 | 38,83 | 39,53 | 00:00:00 | | 2011-03-21 | 41,31 | 1.371.300 | 41,31 | 39,88 | 40,58 | 00:00:00 | | 2011-03-22 | 41,58 | 1.434.600 | 41,87 | 40,50 | 41,10 | 00:00:00 | | 2011-03-23 | 44,03 | 1.782.200 | 44,18 | 42,00 | 42,05 | 00:00:00 | | 2011-03-24 | 42,45 | 2.445.800 | 44,86 | 42,37 | 44,77 | 00:00:00 | | 2011-03-25 | 42,95 | 1.837.900 | 43,63 | 42,18 | 42,80 | 00:00:00 | | 2011-03-28 | 41,67 | 1.383.600 | 42,70 | 41,65 | 42,01 | 00:00:00 | | 2011-03-29 | 41,75 | 1.438.300 | 42,65 | 41,13 | 41,45 | 00:00:00 | | 2011-03-30 | 42,82 | 1.190.800 | 42,98 | 41,74 | 42,67 | 00:00:00 | | 2011-03-31 | 42,12 | 1.774.800 | 43,60 | 41,83 | 43,23 | 00:00:00 | | 2011-04-01 | 41,35 | 2.191.500 | 41,91 | 40,89 | 41,70 | 00:00:00 | | 2011-04-04 | 42,71 | 1.528.400 | 43,22 | 42,32 | 42,41 | 00:00:00 | | 2011-04-05 | 44,31 | 2.547.100 | 44,31 | 42,15 | 42,53 | 00:00:00 | | 2011-04-06 | 43,91 | 2.339.700 | 45,00 | 43,43 | 44,90 | 00:00:00 | | 2011-04-07 | 43,63 | 1.966.000 | 44,49 | 43,44 | 43,79 | 00:00:00 | | 2011-04-08 | 44,92 | 2.538.600 | 45,50 | 44,04 | 44,55 | 00:00:00 | | 2011-04-11 | 42,18 | 3.084.100 | 45,10 | 41,70 | 44,95 | 00:00:00 | | 2011-04-12 | 40,84 | 4.240.000 | 42,25 | 40,17 | 41,85 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
