|
 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 | | 2011-08-08 | 33,11 | 2.755.500 | 34,45 | 32,33 | 33,25 | 00:00:00 | | 2011-08-09 | 34,66 | 2.417.600 | 34,67 | 32,05 | 32,40 | 00:00:00 | | 2011-08-10 | 36,77 | 2.187.200 | 37,06 | 33,81 | 34,72 | 00:00:00 | | 2011-08-11 | 36,79 | 1.778.100 | 37,12 | 34,74 | 36,35 | 00:00:00 | | 2011-08-12 | 36,97 | 1.383.700 | 37,04 | 35,79 | 36,42 | 00:00:00 | | 2011-08-15 | 37,78 | 1.163.100 | 38,00 | 36,33 | 36,92 | 00:00:00 | | 2011-08-16 | 37,07 | 1.074.700 | 37,99 | 36,64 | 37,55 | 00:00:00 | | 2011-08-17 | 37,03 | 719.600 | 37,75 | 36,86 | 37,12 | 00:00:00 | | 2011-08-18 | 36,52 | 1.061.700 | 37,52 | 36,09 | 37,32 | 00:00:00 | | 2011-08-19 | 38,04 | 2.878.300 | 38,92 | 36,94 | 37,00 | 00:00:00 | | 2011-08-22 | 39,88 | 1.724.200 | 40,00 | 38,46 | 38,85 | 00:00:00 | | 2011-08-23 | 38,37 | 2.319.300 | 39,62 | 37,83 | 39,00 | 00:00:00 | | 2011-08-24 | 36,67 | 2.412.800 | 38,15 | 35,63 | 38,00 | 00:00:00 | | 2011-08-25 | 37,65 | 1.457.700 | 38,18 | 35,72 | 36,22 | 00:00:00 | | 2011-08-26 | 38,79 | 1.231.100 | 38,82 | 36,54 | 37,69 | 00:00:00 | | 2011-08-29 | 37,91 | 1.128.200 | 38,62 | 37,02 | 38,34 | 00:00:00 | | 2011-08-30 | 38,77 | 1.011.600 | 39,14 | 38,40 | 38,74 | 00:00:00 | | 2011-08-31 | 38,81 | 1.518.900 | 39,57 | 38,20 | 38,94 | 00:00:00 | | 2011-09-01 | 38,88 | 1.680.400 | 39,11 | 37,97 | 38,65 | 00:00:00 | | 2011-09-02 | 39,98 | 1.490.300 | 40,69 | 39,46 | 39,79 | 00:00:00 | | 2011-09-06 | 39,73 | 1.669.900 | 40,65 | 38,65 | 39,77 | 00:00:00 | | 2011-09-07 | 40,11 | 1.225.300 | 40,16 | 38,26 | 38,65 | 00:00:00 | | 2011-09-08 | 40,24 | 1.189.200 | 40,65 | 39,81 | 40,60 | 00:00:00 | | 2011-09-09 | 39,73 | 1.398.800 | 40,59 | 39,17 | 39,66 | 00:00:00 | | 2011-09-12 | 39,07 | 2.329.600 | 39,67 | 37,74 | 38,70 | 00:00:00 | | 2011-09-13 | 38,77 | 2.059.500 | 39,21 | 37,79 | 39,15 | 00:00:00 | | 2011-09-14 | 38,19 | 1.136.800 | 38,90 | 38,01 | 38,89 | 00:00:00 | | 2011-09-15 | 37,85 | 1.443.400 | 37,96 | 36,86 | 37,54 | 00:00:00 | | 2011-09-16 | 39,50 | 23.995.800 | 39,50 | 37,53 | 38,20 | 00:00:00 | | 2011-09-19 | 39,52 | 2.593.800 | 40,01 | 39,10 | 39,50 | 00:00:00 | | 2011-09-20 | 40,64 | 2.245.800 | 41,02 | 39,30 | 39,50 | 00:00:00 | | 2011-09-21 | 40,83 | 2.649.300 | 42,49 | 40,73 | 40,73 | 00:00:00 | | 2011-09-22 | 36,48 | 5.993.400 | 39,33 | 35,85 | 39,20 | 00:00:00 | | 2011-09-23 | 33,14 | 3.879.200 | 35,42 | 32,41 | 34,50 | 00:00:00 | | 2011-09-26 | 33,11 | 2.951.600 | 33,37 | 31,64 | 31,98 | 00:00:00 | | 2011-09-27 | 33,42 | 2.303.900 | 35,21 | 33,22 | 35,05 | 00:00:00 | | 2011-09-28 | 31,64 | 1.922.300 | 34,14 | 31,46 | 33,68 | 00:00:00 | | 2011-09-29 | 31,30 | 2.620.700 | 32,58 | 30,29 | 32,21 | 00:00:00 | | 2011-09-30 | 30,94 | 2.800.000 | 31,81 | 30,62 | 30,90 | 00:00:00 | | 2011-10-03 | 30,72 | 1.554.900 | 31,87 | 30,56 | 31,46 | 00:00:00 | | 2011-10-04 | 29,04 | 3.139.000 | 30,49 | 27,51 | 30,42 | 00:00:00 | | 2011-10-05 | 30,60 | 2.200.000 | 30,64 | 28,43 | 29,04 | 00:00:00 | | 2011-10-06 | 32,35 | 2.000.000 | 32,50 | 30,77 | 31,06 | 00:00:00 | | 2011-10-07 | 31,15 | 1.700.000 | 32,69 | 30,55 | 32,61 | 00:00:00 | | 2011-10-11 | 32,60 | 1.200.000 | 32,66 | 31,51 | 31,80 | 00:00:00 | | 2011-10-12 | 33,36 | 1.700.000 | 33,48 | 32,39 | 32,95 | 00:00:00 | | 2011-10-13 | 31,89 | 1.800.000 | 33,00 | 31,30 | 33,00 | 00:00:00 | | 2011-10-14 | 32,53 | 2.800.000 | 32,71 | 31,87 | 32,66 | 00:00:00 | | 2011-10-17 | 32,15 | 1.200.000 | 32,64 | 31,73 | 32,55 | 00:00:00 | | 2011-10-18 | 31,66 | 2.574.200 | 31,97 | 30,08 | 31,23 | 00:00:00 | | 2011-10-19 | 29,52 | 1.900.000 | 31,50 | 29,34 | 31,48 | 00:00:00 | | 2011-10-20 | 29,49 | 2.221.400 | 29,92 | 28,52 | 29,00 | 00:00:00 | | 2011-10-21 | 30,11 | 1.735.900 | 30,32 | 29,70 | 30,18 | 00:00:00 | | 2011-10-24 | 31,40 | 1.589.600 | 31,59 | 30,18 | 30,18 | 00:00:00 | | 2011-10-25 | 32,68 | 2.459.900 | 33,32 | 31,00 | 31,47 | 00:00:00 | | 2011-10-26 | 33,53 | 1.934.900 | 33,90 | 32,44 | 33,25 | 00:00:00 | | 2011-10-27 | 34,61 | 3.445.300 | 35,10 | 33,85 | 34,00 | 00:00:00 | | 2011-10-28 | 35,76 | 2.300.800 | 36,18 | 34,72 | 34,78 | 00:00:00 | | 2011-10-31 | 34,42 | 1.492.600 | 35,26 | 34,26 | 35,00 | 00:00:00 | | 2011-11-01 | 34,78 | 2.211.100 | 35,10 | 32,82 | 33,21 | 00:00:00 | | 2011-11-02 | 35,35 | 1.655.900 | 36,14 | 34,83 | 35,30 | 00:00:00 | | 2011-11-03 | 36,23 | 1.837.000 | 36,41 | 35,40 | 36,09 | 00:00:00 | | 2011-11-04 | 36,64 | 1.320.900 | 36,93 | 35,77 | 36,23 | 00:00:00 | | 2011-11-07 | 37,60 | 1.571.500 | 37,60 | 36,97 | 37,20 | 00:00:00 | | 2011-11-08 | 36,80 | 1.187.000 | 37,88 | 36,71 | 37,74 | 00:00:00 | | 2011-11-09 | 35,85 | 1.738.300 | 37,51 | 35,53 | 35,62 | 00:00:00 | | 2011-11-10 | 35,64 | 1.784.600 | 36,28 | 34,54 | 35,72 | 00:00:00 | | 2011-11-11 | 36,65 | 948.900 | 36,96 | 35,82 | 35,90 | 00:00:00 | | 2011-11-14 | 36,21 | 2.200.000 | 37,06 | 35,75 | 36,60 | 00:00:00 | | 2011-11-15 | 36,13 | 1.310.200 | 36,70 | 35,72 | 36,35 | 00:00:00 | | 2011-11-16 | 35,51 | 1.500.000 | 36,23 | 35,44 | 35,75 | 00:00:00 | | 2011-11-17 | 33,19 | 2.260.800 | 35,11 | 32,99 | 35,01 | 00:00:00 | | 2011-11-18 | 33,24 | 1.500.000 | 33,95 | 32,76 | 33,40 | 00:00:00 | | 2011-11-21 | 32,69 | 2.103.400 | 32,78 | 31,83 | 32,30 | 00:00:00 | | 2011-11-22 | 33,56 | 1.685.400 | 33,62 | 32,58 | 33,00 | 00:00:00 | | 2011-11-23 | 32,56 | 1.166.200 | 33,39 | 32,27 | 32,95 | 00:00:00 | | 2011-11-24 | 32,13 | 158.000 | 32,89 | 32,00 | 32,51 | 00:00:00 | | 2011-11-25 | 32,49 | 680.200 | 32,86 | 32,06 | 32,06 | 00:00:00 | | 2011-11-28 | 33,43 | 2.279.300 | 33,71 | 33,21 | 33,43 | 00:00:00 | | 2011-11-29 | 32,30 | 4.689.200 | 33,84 | 32,17 | 33,43 | 00:00:00 | | 2011-11-30 | 34,33 | 1.186.600 | 34,33 | 33,05 | 33,05 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
