|
 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 2024-05-06 | | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | | 2014-07-21 | 28,66 | 969.300 | 28,88 | 28,26 | 28,80 | 00:00:00 | | 2014-07-29 | 28,99 | 1.079.500 | 29,13 | 28,75 | 29,00 | 00:00:00 | | 2014-07-30 | 28,81 | 1.286.200 | 28,98 | 28,49 | 28,98 | 00:00:00 | | 2014-08-05 | 28,63 | 1.084.800 | 28,71 | 28,02 | 28,40 | 00:00:00 | | 2014-08-06 | 28,96 | 1.456.200 | 29,18 | 28,85 | 28,92 | 00:00:00 | | 2014-08-07 | 29,04 | 1.075.400 | 29,17 | 28,57 | 28,96 | 00:00:00 | | 2014-08-12 | 29,58 | 1.024.800 | 29,98 | 29,43 | 29,53 | 00:00:00 | | 2014-08-13 | 29,65 | 892.100 | 29,97 | 29,59 | 29,72 | 00:00:00 | | 2014-08-18 | 28,08 | 753.500 | 28,14 | 27,56 | 27,67 | 00:00:00 | | 2014-08-21 | 27,18 | 1.034.400 | 27,68 | 26,92 | 27,65 | 00:00:00 | | 2014-08-22 | 27,23 | 974.300 | 27,33 | 26,88 | 27,26 | 00:00:00 | | 2014-09-03 | 26,43 | 1.484.100 | 26,84 | 26,35 | 26,70 | 00:00:00 | | 2014-09-04 | 26,04 | 1.192.000 | 26,77 | 25,93 | 26,45 | 00:00:00 | | 2014-09-05 | 26,25 | 739.600 | 26,30 | 25,88 | 26,00 | 00:00:00 | | 2014-09-09 | 26,12 | 1.775.500 | 26,25 | 25,64 | 25,99 | 00:00:00 | | 2014-09-10 | 25,87 | 1.162.700 | 26,26 | 25,72 | 26,04 | 00:00:00 | | 2014-10-03 | 21,60 | 1.465.900 | 22,17 | 21,56 | 22,17 | 00:00:00 | | 2014-10-09 | 21,84 | 2.009.700 | 23,12 | 21,33 | 23,12 | 00:00:00 | | 2014-10-10 | 21,78 | 1.548.700 | 22,45 | 21,36 | 21,79 | 00:00:00 | | 2014-10-14 | 22,43 | 1.879.800 | 22,80 | 21,98 | 22,05 | 00:00:00 | | 2014-10-16 | 22,28 | 1.776.500 | 22,86 | 22,13 | 22,30 | 00:00:00 | | 2014-10-17 | 21,97 | 1.491.400 | 22,33 | 21,80 | 22,24 | 00:00:00 | | 2014-11-06 | 20,38 | 2.167.700 | 20,84 | 19,50 | 19,50 | 00:00:00 | | 2014-11-07 | 21,38 | 1.624.500 | 21,52 | 20,67 | 20,68 | 00:00:00 | | 2014-11-18 | 24,13 | 1.998.200 | 24,22 | 23,44 | 23,73 | 00:00:00 | | 2014-11-19 | 23,44 | 2.467.600 | 24,30 | 23,21 | 24,17 | 00:00:00 | | 2014-11-27 | 23,84 | 268.700 | 24,04 | 23,46 | 23,90 | 00:00:00 | | 2014-11-28 | 22,58 | 922.200 | 23,52 | 22,44 | 23,38 | 00:00:00 | | 2014-12-04 | 24,07 | 1.912.600 | 24,90 | 23,87 | 24,71 | 00:00:00 | | 2014-12-05 | 24,17 | 2.177.900 | 24,44 | 23,42 | 23,80 | 00:00:00 | | 2014-12-09 | 24,98 | 2.005.900 | 25,35 | 24,50 | 24,64 | 00:00:00 | | 2014-12-24 | 22,69 | 0 | 22,69 | 22,69 | 22,69 | 00:00:00 | | 2014-12-29 | 23,04 | 705.300 | 23,50 | 22,94 | 23,38 | 00:00:00 | | 2014-12-30 | 23,49 | 1.029.900 | 23,95 | 23,30 | 23,40 | 00:00:00 | | 2014-12-31 | 23,63 | 675.000 | 23,89 | 23,25 | 23,30 | 00:00:00 | | 2015-01-02 | 24,53 | 1.171.100 | 24,54 | 23,31 | 23,41 | 00:00:00 | | 2015-01-12 | 27,26 | 1.820.900 | 27,39 | 25,84 | 25,92 | 00:00:00 | | 2015-01-14 | 26,65 | 1.762.600 | 27,19 | 26,28 | 27,00 | 00:00:00 | | 2015-01-15 | 27,28 | 2.505.200 | 27,66 | 27,08 | 27,45 | 00:00:00 | | 2015-01-26 | 29,29 | 1.048.800 | 29,29 | 27,93 | 28,21 | 00:00:00 | | 2015-02-03 | 28,02 | 1.027.200 | 28,91 | 27,90 | 28,85 | 00:00:00 | | 2015-02-09 | 28,05 | 565.700 | 28,23 | 27,72 | 28,23 | 00:00:00 | | 2015-02-10 | 27,87 | 726.800 | 28,07 | 27,33 | 27,84 | 00:00:00 | | 2015-02-11 | 27,88 | 765.700 | 28,22 | 27,55 | 28,00 | 00:00:00 | | 2015-02-17 | 26,89 | 1.135.100 | 27,85 | 26,89 | 27,55 | 00:00:00 | | 2015-02-20 | 26,86 | 590.600 | 27,69 | 26,79 | 27,25 | 00:00:00 | | 2015-02-23 | 26,66 | 801.400 | 26,87 | 26,36 | 26,73 | 00:00:00 | | 2015-02-26 | 26,86 | 550.100 | 27,21 | 26,67 | 26,97 | 00:00:00 | | 2015-02-27 | 27,00 | 910.600 | 27,28 | 26,80 | 26,93 | 00:00:00 | | 2015-03-02 | 26,60 | 523.700 | 27,09 | 26,44 | 26,92 | 00:00:00 | | 2015-03-17 | 23,58 | 1.089.800 | 24,02 | 23,43 | 23,78 | 00:00:00 | | 2015-03-18 | 23,91 | 2.350.100 | 24,18 | 23,35 | 23,48 | 00:00:00 | | 2015-03-19 | 24,69 | 1.767.900 | 25,01 | 23,85 | 24,17 | 00:00:00 | | 2015-03-20 | 25,48 | 6.236.200 | 25,48 | 24,82 | 24,95 | 00:00:00 | | 2015-03-24 | 25,48 | 2.292.300 | 25,64 | 25,17 | 25,50 | 00:00:00 | | 2015-03-25 | 25,17 | 919.200 | 25,69 | 25,08 | 25,62 | 00:00:00 | | 2015-03-26 | 24,58 | 1.199.600 | 25,50 | 24,42 | 25,28 | 00:00:00 | | 2015-04-07 | 24,40 | 1.047.700 | 24,86 | 24,36 | 24,40 | 00:00:00 | | 2015-04-08 | 24,21 | 867.200 | 24,49 | 24,00 | 24,38 | 00:00:00 | | 2015-04-09 | 24,17 | 745.900 | 24,38 | 23,91 | 24,05 | 00:00:00 | | 2015-04-10 | 24,66 | 731.000 | 24,86 | 24,49 | 24,57 | 00:00:00 | | 2015-04-28 | 24,63 | 1.462.900 | 24,86 | 24,05 | 24,24 | 00:00:00 | | 2015-04-29 | 24,75 | 1.374.900 | 25,03 | 24,45 | 24,70 | 00:00:00 | | 2015-04-30 | 23,80 | 1.362.700 | 24,35 | 23,78 | 24,34 | 00:00:00 | | 2015-05-01 | 24,52 | 960.400 | 24,65 | 23,70 | 23,70 | 00:00:00 | | 2015-05-04 | 24,50 | 859.700 | 25,12 | 24,44 | 24,92 | 00:00:00 | | 2015-05-07 | 24,11 | 1.054.200 | 24,11 | 23,25 | 23,35 | 00:00:00 | | 2015-05-08 | 24,00 | 968.200 | 24,44 | 23,82 | 23,99 | 00:00:00 | | 2015-05-14 | 24,62 | 928.200 | 25,20 | 24,52 | 25,02 | 00:00:00 | | 2015-05-21 | 23,93 | 649.000 | 24,01 | 23,76 | 23,86 | 00:00:00 | | 2015-05-22 | 23,82 | 511.000 | 24,03 | 23,72 | 23,99 | 00:00:00 | | 2015-05-28 | 23,58 | 695.600 | 23,61 | 23,15 | 23,42 | 00:00:00 | | 2015-05-29 | 23,75 | 1.505.900 | 23,98 | 23,53 | 23,80 | 00:00:00 | | 2015-06-04 | 23,60 | 698.400 | 23,63 | 23,29 | 23,51 | 00:00:00 | | 2015-06-05 | 23,23 | 821.300 | 23,69 | 23,20 | 23,30 | 00:00:00 | | 2015-06-16 | 22,62 | 938.400 | 22,85 | 22,58 | 22,85 | 00:00:00 | | 2015-06-17 | 22,91 | 754.200 | 22,96 | 22,53 | 22,56 | 00:00:00 | | 2015-06-23 | 22,30 | 880.600 | 22,62 | 22,29 | 22,39 | 00:00:00 | | 2015-06-24 | 22,21 | 1.017.800 | 22,67 | 22,19 | 22,27 | 00:00:00 | | 2015-07-09 | 19,43 | 1.174.200 | 19,83 | 19,24 | 19,82 | 00:00:00 | | 2015-07-10 | 19,17 | 1.058.500 | 19,46 | 19,00 | 19,46 | 00:00:00 | | | << < 21 22 23 24 25 26 27 28 29 30 > >> |
|
