Bolsa ES - Histórico de Cotizaciones de SILVER WHEATON CO [SLW.TO]

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 2024-05-02
Filtrar el histórico: desde / / hasta / /
Fecha	Cierro	Volumen	Máximo	Mínimo	Apertura	Hora
2011-11-30	34,33	1.186.600	34,33	33,05	33,05	00:00:00
2011-12-01	34,11	1.032.600	34,77	33,75	34,41	00:00:00
2011-12-02	33,56	1.192.300	34,97	33,43	34,97	00:00:00
2011-12-05	33,22	1.243.300	34,30	32,99	33,59	00:00:00
2011-12-06	33,79	1.204.700	34,18	32,51	32,63	00:00:00
2011-12-07	33,78	1.139.900	33,95	33,38	33,80	00:00:00
2011-12-08	33,67	1.340.000	33,86	33,17	33,51	00:00:00
2011-12-09	33,93	1.101.000	34,35	33,81	33,87	00:00:00
2011-12-12	32,99	2.800.000	33,20	32,28	33,02	00:00:00
2011-12-13	31,96	1.700.000	33,47	31,59	32,91	00:00:00
2011-12-14	30,23	2.709.200	31,26	29,75	31,00	00:00:00
2011-12-15	29,39	2.000.000	30,58	29,28	30,53	00:00:00
2011-12-16	30,22	2.221.600	30,27	29,63	29,81	00:00:00
2011-12-19	29,39	845.600	30,21	29,25	30,00	00:00:00
2011-12-20	30,58	2.941.800	30,74	29,63	29,75	00:00:00
2011-12-21	30,40	773.800	30,69	30,04	30,64	00:00:00
2011-12-22	29,99	1.004.300	30,09	29,50	30,00	00:00:00
2011-12-23	30,20	466.600	30,27	29,90	30,10	00:00:00
2011-12-28	28,37	826.600	29,59	28,12	29,59	00:00:00
2011-12-29	29,12	1.304.800	29,12	27,51	27,74	00:00:00
2011-12-30	29,50	926.800	30,06	29,25	29,61	00:00:00
2012-01-03	30,96	1.019.700	31,12	30,16	30,20	00:00:00
2012-01-04	30,92	900.600	31,32	30,52	30,72	00:00:00
2012-01-05	31,21	913.200	31,47	30,38	30,79	00:00:00
2012-01-06	30,92	693.600	31,52	30,75	31,43	00:00:00
2012-01-09	30,88	843.800	31,50	30,80	30,89	00:00:00
2012-01-10	31,59	1.101.100	32,03	31,52	31,79	00:00:00
2012-01-11	31,63	1.100.000	31,75	31,22	31,60	00:00:00
2012-01-12	31,91	1.016.100	32,44	31,62	32,11	00:00:00
2012-01-13	31,75	860.300	31,88	31,32	31,60	00:00:00
2012-01-16	31,96	155.500	32,10	31,77	31,78	00:00:00
2012-01-17	31,50	937.700	32,38	31,28	32,33	00:00:00
2012-01-18	31,61	1.264.800	31,99	31,44	31,47	00:00:00
2012-01-19	31,06	925.800	31,74	30,60	31,74	00:00:00
2012-01-20	31,95	1.109.800	32,07	30,72	30,95	00:00:00
2012-01-23	32,85	1.694.400	33,15	31,95	32,09	00:00:00
2012-01-24	32,26	984.000	32,94	32,13	32,85	00:00:00
2012-01-25	34,67	2.269.200	34,83	31,77	32,17	00:00:00
2012-01-26	34,72	1.699.100	35,93	34,53	35,14	00:00:00
2012-01-27	35,65	2.236.400	35,97	34,70	34,85	00:00:00
2012-01-30	35,74	1.273.900	35,94	35,08	35,33	00:00:00
2012-01-31	35,77	2.143.400	36,75	35,23	36,25	00:00:00
2012-02-01	36,20	2.024.500	36,48	35,65	36,29	00:00:00
2012-02-02	36,61	1.508.400	37,16	36,32	36,38	00:00:00
2012-02-03	35,72	1.431.100	36,19	35,32	36,01	00:00:00
2012-02-06	35,83	972.900	35,91	35,18	35,48	00:00:00
2012-02-07	35,95	1.180.000	36,48	35,36	35,84	00:00:00
2012-02-08	35,77	1.064.000	36,41	35,48	36,04	00:00:00
2012-02-09	35,56	1.096.100	36,39	35,32	36,12	00:00:00
2012-02-10	35,69	1.631.900	35,71	34,64	35,00	00:00:00
2012-02-13	35,63	834.700	35,88	35,31	35,75	00:00:00
2012-02-14	35,16	1.015.800	35,76	34,77	35,50	00:00:00
2012-02-15	35,32	1.398.900	35,86	35,16	35,49	00:00:00
2012-02-16	36,08	1.209.300	36,28	34,94	34,94	00:00:00
2012-02-17	35,85	938.500	36,34	35,60	36,30	00:00:00
2012-02-21	37,07	1.510.900	37,07	36,24	36,31	00:00:00
2012-02-22	38,34	2.246.500	38,61	37,04	37,14	00:00:00
2012-02-23	39,07	1.961.600	39,50	38,47	38,71	00:00:00
2012-02-24	38,76	995.400	39,31	38,46	39,00	00:00:00
2012-02-27	38,57	1.346.400	39,06	38,30	38,72	00:00:00
2012-02-28	39,69	1.666.600	39,87	38,75	38,85	00:00:00
2012-02-29	37,88	3.176.900	39,88	37,32	39,73	00:00:00
2012-03-01	38,26	1.054.000	38,42	37,29	37,79	00:00:00
2012-03-02	37,15	1.740.700	38,04	36,72	38,02	00:00:00
2012-03-05	36,00	1.780.000	36,74	35,45	36,62	00:00:00
2012-03-06	35,02	2.169.800	35,25	34,46	35,00	00:00:00
2012-03-07	35,30	1.338.300	35,67	34,64	35,22	00:00:00
2012-03-08	35,69	1.439.600	36,02	35,21	35,81	00:00:00
2012-03-09	35,21	2.032.300	35,82	34,97	35,45	00:00:00
2012-03-12	34,78	952.900	35,18	34,46	35,14	00:00:00
2012-03-13	34,65	1.322.100	35,37	34,40	34,51	00:00:00
2012-03-14	33,19	1.507.900	34,19	32,89	34,19	00:00:00
2012-03-15	33,26	1.011.500	33,81	33,05	33,19	00:00:00
2012-03-16	32,89	2.365.400	33,29	32,78	33,18	00:00:00
2012-03-19	32,75	854.200	33,37	32,66	32,68	00:00:00
2012-03-20	32,37	834.800	32,52	32,02	32,41	00:00:00
2012-03-21	32,58	793.800	32,91	32,21	32,68	00:00:00
2012-03-22	31,98	959.600	32,31	31,80	32,11	00:00:00
2012-03-23	33,66	1.254.500	34,23	32,52	32,66	00:00:00
2012-03-26	33,71	1.423.800	34,54	33,39	34,19	00:00:00
2012-03-27	33,35	1.100.000	33,94	33,34	33,81	00:00:00
Filtrar el histórico: desde / / hasta / /
<< < 21 22 23 24 25 26 27 28 29 30 > >>