|
 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 2024-04-19 | | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | | 2005-11-11 | 5,45 | 115.800 | 5,45 | 5,39 | 5,40 | 00:00:00 | | 2005-11-14 | 5,45 | 179.200 | 5,45 | 5,41 | 5,45 | 00:00:00 | | 2005-11-15 | 5,43 | 318.500 | 5,50 | 5,43 | 5,47 | 00:00:00 | | 2005-11-16 | 5,79 | 1.815.100 | 5,95 | 5,48 | 5,48 | 00:00:00 | | 2005-11-17 | 5,95 | 1.576.300 | 6,05 | 5,88 | 6,00 | 00:00:00 | | 2005-11-18 | 5,98 | 272.000 | 6,00 | 5,81 | 6,00 | 00:00:00 | | 2005-11-21 | 6,13 | 752.900 | 6,13 | 5,97 | 6,00 | 00:00:00 | | 2005-11-22 | 6,03 | 443.600 | 6,20 | 6,01 | 6,10 | 00:00:00 | | 2005-11-23 | 5,94 | 191.200 | 5,97 | 5,82 | 5,95 | 00:00:00 | | 2005-11-24 | 6,05 | 32.400 | 6,05 | 5,88 | 5,94 | 00:00:00 | | 2005-11-25 | 6,30 | 433.100 | 6,40 | 5,95 | 6,05 | 00:00:00 | | 2005-11-28 | 6,30 | 887.500 | 6,60 | 6,27 | 6,40 | 00:00:00 | | 2005-11-29 | 6,40 | 399.700 | 6,40 | 6,25 | 6,35 | 00:00:00 | | 2005-11-30 | 6,18 | 331.300 | 6,36 | 6,15 | 6,35 | 00:00:00 | | 2005-12-01 | 6,40 | 1.585.900 | 6,43 | 6,28 | 6,39 | 00:00:00 | | 2005-12-02 | 6,23 | 262.300 | 6,40 | 6,23 | 6,40 | 00:00:00 | | 2005-12-05 | 6,48 | 1.293.800 | 6,55 | 6,26 | 6,26 | 00:00:00 | | 2005-12-06 | 6,19 | 1.317.400 | 6,45 | 6,05 | 6,45 | 00:00:00 | | 2005-12-07 | 6,22 | 703.700 | 6,38 | 6,17 | 6,24 | 00:00:00 | | 2005-12-08 | 6,21 | 699.500 | 6,25 | 6,12 | 6,24 | 00:00:00 | | 2005-12-09 | 6,03 | 627.200 | 6,25 | 5,92 | 6,23 | 00:00:00 | | 2005-12-12 | 5,83 | 758.900 | 6,21 | 5,73 | 6,15 | 00:00:00 | | 2005-12-13 | 5,89 | 749.700 | 5,90 | 5,65 | 5,76 | 00:00:00 | | 2005-12-14 | 5,76 | 412.900 | 5,93 | 5,75 | 5,75 | 00:00:00 | | 2005-12-15 | 5,87 | 499.600 | 5,90 | 5,77 | 5,83 | 00:00:00 | | 2005-12-16 | 5,89 | 267.700 | 5,95 | 5,85 | 5,85 | 00:00:00 | | 2005-12-19 | 6,00 | 331.000 | 6,00 | 5,93 | 5,95 | 00:00:00 | | 2005-12-20 | 5,99 | 524.400 | 6,14 | 5,97 | 6,05 | 00:00:00 | | 2005-12-21 | 6,02 | 180.700 | 6,04 | 5,97 | 5,99 | 00:00:00 | | 2005-12-22 | 6,44 | 1.115.900 | 6,46 | 6,00 | 6,00 | 00:00:00 | | 2005-12-23 | 6,40 | 407.500 | 6,51 | 6,36 | 6,50 | 00:00:00 | | 2005-12-28 | 6,60 | 530.400 | 6,68 | 6,55 | 6,63 | 00:00:00 | | 2005-12-29 | 6,60 | 263.700 | 6,66 | 6,36 | 6,65 | 00:00:00 | | 2005-12-30 | 6,75 | 265.900 | 6,78 | 6,57 | 6,64 | 00:00:00 | | 2006-01-03 | 6,95 | 1.205.400 | 6,95 | 6,85 | 6,90 | 00:00:00 | | 2006-01-04 | 7,00 | 2.870.800 | 7,00 | 6,83 | 6,95 | 00:00:00 | | 2006-01-05 | 6,90 | 1.807.100 | 6,97 | 6,81 | 6,97 | 00:00:00 | | 2006-01-06 | 7,02 | 565.400 | 7,08 | 6,98 | 6,98 | 00:00:00 | | 2006-01-09 | 6,93 | 988.500 | 7,10 | 6,92 | 7,10 | 00:00:00 | | 2006-01-10 | 6,92 | 453.900 | 6,95 | 6,73 | 6,82 | 00:00:00 | | 2006-01-11 | 6,92 | 376.200 | 7,00 | 6,92 | 6,99 | 00:00:00 | | 2006-01-12 | 6,85 | 350.000 | 6,98 | 6,85 | 6,98 | 00:00:00 | | 2006-01-13 | 7,00 | 2.068.800 | 7,02 | 6,83 | 6,88 | 00:00:00 | | 2006-01-16 | 6,99 | 185.700 | 7,05 | 6,95 | 7,00 | 00:00:00 | | 2006-01-17 | 6,71 | 492.000 | 7,00 | 6,65 | 6,99 | 00:00:00 | | 2006-01-18 | 6,50 | 508.100 | 6,70 | 6,50 | 6,57 | 00:00:00 | | 2006-01-19 | 6,74 | 244.400 | 6,85 | 6,70 | 6,70 | 00:00:00 | | 2006-01-20 | 6,60 | 317.100 | 6,95 | 6,43 | 6,85 | 00:00:00 | | 2006-01-23 | 6,63 | 511.600 | 6,70 | 6,56 | 6,56 | 00:00:00 | | 2006-01-24 | 6,75 | 254.100 | 6,75 | 6,63 | 6,70 | 00:00:00 | | 2006-01-25 | 7,09 | 2.979.500 | 7,16 | 6,85 | 6,90 | 00:00:00 | | 2006-01-26 | 7,75 | 4.946.400 | 7,83 | 7,16 | 7,16 | 00:00:00 | | 2006-01-27 | 8,09 | 2.315.800 | 8,25 | 7,82 | 7,82 | 00:00:00 | | 2006-01-30 | 8,49 | 1.881.800 | 8,53 | 8,22 | 8,30 | 00:00:00 | | 2006-01-31 | 8,87 | 2.342.300 | 9,12 | 8,74 | 8,75 | 00:00:00 | | 2006-02-01 | 8,80 | 1.014.400 | 9,00 | 8,26 | 9,00 | 00:00:00 | | 2006-02-02 | 8,87 | 941.500 | 9,20 | 8,75 | 9,12 | 00:00:00 | | 2006-02-03 | 8,60 | 747.200 | 8,94 | 8,34 | 8,94 | 00:00:00 | | 2006-02-06 | 8,76 | 411.000 | 9,02 | 8,72 | 8,72 | 00:00:00 | | 2006-02-07 | 8,23 | 789.100 | 8,65 | 8,00 | 8,65 | 00:00:00 | | 2006-02-08 | 8,17 | 740.200 | 8,33 | 8,00 | 8,19 | 00:00:00 | | 2006-02-09 | 8,41 | 635.200 | 8,61 | 8,31 | 8,31 | 00:00:00 | | 2006-02-10 | 7,93 | 752.700 | 8,33 | 7,66 | 8,30 | 00:00:00 | | 2006-02-13 | 7,41 | 1.200.700 | 7,90 | 7,31 | 7,81 | 00:00:00 | | 2006-02-14 | 8,05 | 1.485.900 | 8,13 | 7,44 | 7,53 | 00:00:00 | | 2006-02-15 | 7,81 | 785.100 | 8,13 | 7,71 | 8,13 | 00:00:00 | | 2006-02-16 | 8,32 | 823.400 | 8,39 | 7,71 | 7,71 | 00:00:00 | | 2006-02-17 | 8,43 | 783.200 | 8,63 | 8,36 | 8,36 | 00:00:00 | | 2006-02-20 | 8,50 | 418.600 | 8,55 | 8,47 | 8,55 | 00:00:00 | | 2006-02-21 | 8,55 | 816.600 | 8,75 | 8,48 | 8,55 | 00:00:00 | | 2006-02-22 | 8,73 | 418.400 | 8,73 | 8,44 | 8,55 | 00:00:00 | | 2006-02-23 | 8,65 | 1.002.200 | 8,80 | 8,50 | 8,65 | 00:00:00 | | 2006-02-24 | 9,43 | 2.761.500 | 9,43 | 8,89 | 9,10 | 00:00:00 | | 2006-02-27 | 9,03 | 947.000 | 9,55 | 9,01 | 9,50 | 00:00:00 | | 2006-02-28 | 9,27 | 1.024.600 | 9,38 | 8,72 | 9,17 | 00:00:00 | | 2006-03-01 | 9,50 | 777.600 | 9,52 | 9,35 | 9,44 | 00:00:00 | | 2006-03-02 | 10,55 | 2.920.400 | 10,55 | 9,70 | 9,70 | 00:00:00 | | 2006-03-03 | 10,70 | 2.078.700 | 11,25 | 10,30 | 10,65 | 00:00:00 | | 2006-03-06 | 10,43 | 1.872.400 | 11,00 | 10,33 | 10,75 | 00:00:00 | | 2006-03-07 | 10,13 | 1.177.500 | 10,65 | 9,90 | 10,50 | 00:00:00 | | 2006-03-08 | 9,98 | 1.714.400 | 10,18 | 9,45 | 9,90 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
