|
 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 2024-04-24 | | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | | 2006-03-08 | 9,98 | 1.714.400 | 10,18 | 9,45 | 9,90 | 00:00:00 | | 2006-03-09 | 10,07 | 1.293.700 | 10,55 | 9,96 | 10,18 | 00:00:00 | | 2006-03-10 | 10,35 | 720.800 | 10,37 | 9,63 | 9,90 | 00:00:00 | | 2006-03-13 | 10,53 | 1.524.100 | 10,68 | 10,38 | 10,68 | 00:00:00 | | 2006-03-14 | 10,50 | 3.041.000 | 10,64 | 10,42 | 10,55 | 00:00:00 | | 2006-03-15 | 10,91 | 4.999.600 | 10,92 | 10,60 | 10,66 | 00:00:00 | | 2006-03-16 | 10,97 | 636.500 | 10,97 | 10,65 | 10,91 | 00:00:00 | | 2006-03-17 | 11,33 | 2.542.700 | 11,33 | 10,95 | 10,98 | 00:00:00 | | 2006-03-20 | 11,15 | 887.700 | 11,42 | 11,15 | 11,34 | 00:00:00 | | 2006-03-21 | 11,00 | 2.183.400 | 11,75 | 10,65 | 11,10 | 00:00:00 | | 2006-03-22 | 11,36 | 796.000 | 11,49 | 11,11 | 11,14 | 00:00:00 | | 2006-03-23 | 12,13 | 1.534.000 | 12,13 | 11,25 | 11,35 | 00:00:00 | | 2006-03-24 | 13,14 | 1.892.900 | 13,22 | 12,25 | 12,25 | 00:00:00 | | 2006-03-27 | 12,60 | 2.958.300 | 13,40 | 12,45 | 13,14 | 00:00:00 | | 2006-03-28 | 12,21 | 1.325.200 | 12,74 | 12,10 | 12,74 | 00:00:00 | | 2006-03-29 | 12,83 | 2.123.800 | 12,90 | 12,25 | 12,25 | 00:00:00 | | 2006-03-30 | 12,75 | 3.027.400 | 13,25 | 12,75 | 13,10 | 00:00:00 | | 2006-03-31 | 12,48 | 1.421.800 | 12,78 | 12,33 | 12,75 | 00:00:00 | | 2006-04-03 | 12,12 | 1.649.600 | 12,75 | 12,12 | 12,75 | 00:00:00 | | 2006-04-04 | 12,06 | 3.031.900 | 12,39 | 11,66 | 12,06 | 00:00:00 | | 2006-04-05 | 12,60 | 1.471.400 | 12,62 | 12,10 | 12,15 | 00:00:00 | | 2006-04-06 | 12,62 | 2.163.100 | 12,95 | 12,54 | 12,95 | 00:00:00 | | 2006-04-07 | 12,35 | 1.040.600 | 12,70 | 12,25 | 12,51 | 00:00:00 | | 2006-04-10 | 12,21 | 1.358.800 | 12,69 | 12,12 | 12,62 | 00:00:00 | | 2006-04-11 | 11,53 | 1.440.800 | 12,36 | 11,51 | 12,18 | 00:00:00 | | 2006-04-12 | 12,18 | 1.220.600 | 12,20 | 11,60 | 11,62 | 00:00:00 | | 2006-04-13 | 12,20 | 805.300 | 12,20 | 11,98 | 12,17 | 00:00:00 | | 2006-04-17 | 12,78 | 1.457.100 | 12,89 | 12,36 | 12,55 | 00:00:00 | | 2006-04-18 | 13,00 | 2.674.900 | 13,04 | 12,75 | 12,93 | 00:00:00 | | 2006-04-19 | 13,28 | 1.541.800 | 13,34 | 12,94 | 13,16 | 00:00:00 | | 2006-04-20 | 12,09 | 3.098.200 | 13,24 | 11,80 | 13,24 | 00:00:00 | | 2006-04-21 | 12,45 | 1.694.800 | 12,50 | 12,20 | 12,35 | 00:00:00 | | 2006-04-24 | 11,88 | 1.271.700 | 12,25 | 11,88 | 12,15 | 00:00:00 | | 2006-04-25 | 12,09 | 1.461.200 | 12,28 | 11,94 | 12,20 | 00:00:00 | | 2006-04-26 | 12,32 | 693.700 | 12,35 | 12,04 | 12,15 | 00:00:00 | | 2006-04-27 | 11,98 | 1.128.400 | 12,26 | 11,60 | 12,05 | 00:00:00 | | 2006-04-28 | 12,56 | 1.684.200 | 12,60 | 12,05 | 12,10 | 00:00:00 | | 2006-05-01 | 12,38 | 921.100 | 12,98 | 12,25 | 12,80 | 00:00:00 | | 2006-05-02 | 12,07 | 2.610.100 | 12,48 | 11,62 | 12,48 | 00:00:00 | | 2006-05-03 | 11,62 | 1.927.400 | 12,28 | 11,48 | 12,20 | 00:00:00 | | 2006-05-04 | 11,85 | 1.345.000 | 11,88 | 11,44 | 11,65 | 00:00:00 | | 2006-05-05 | 11,98 | 1.034.600 | 12,06 | 11,68 | 11,95 | 00:00:00 | | 2006-05-08 | 12,09 | 958.300 | 12,09 | 11,56 | 11,78 | 00:00:00 | | 2006-05-09 | 12,21 | 1.316.900 | 12,40 | 12,12 | 12,15 | 00:00:00 | | 2006-05-10 | 12,01 | 1.262.200 | 12,21 | 11,86 | 12,18 | 00:00:00 | | 2006-05-11 | 11,40 | 1.625.600 | 12,40 | 11,25 | 12,30 | 00:00:00 | | 2006-05-12 | 11,03 | 2.704.600 | 11,51 | 10,80 | 11,40 | 00:00:00 | | 2006-05-15 | 9,65 | 2.288.300 | 10,58 | 9,57 | 10,20 | 00:00:00 | | 2006-05-16 | 9,75 | 2.053.200 | 10,14 | 9,40 | 9,90 | 00:00:00 | | 2006-05-17 | 9,50 | 1.372.500 | 10,08 | 9,25 | 10,00 | 00:00:00 | | 2006-05-18 | 8,90 | 1.328.000 | 9,71 | 8,75 | 9,53 | 00:00:00 | | 2006-05-19 | 9,05 | 2.141.700 | 9,13 | 8,01 | 8,71 | 00:00:00 | | 2006-05-23 | 9,70 | 1.916.800 | 10,18 | 9,60 | 9,70 | 00:00:00 | | 2006-05-24 | 9,32 | 1.222.900 | 9,70 | 9,12 | 9,50 | 00:00:00 | | 2006-05-25 | 9,90 | 984.200 | 10,00 | 9,32 | 9,44 | 00:00:00 | | 2006-05-26 | 9,94 | 1.047.000 | 10,15 | 9,70 | 10,00 | 00:00:00 | | 2006-05-29 | 10,35 | 452.200 | 10,45 | 10,06 | 10,20 | 00:00:00 | | 2006-05-30 | 9,80 | 1.202.500 | 10,59 | 9,77 | 10,50 | 00:00:00 | | 2006-05-31 | 9,80 | 571.400 | 9,97 | 9,54 | 9,86 | 00:00:00 | | 2006-06-01 | 9,40 | 753.900 | 9,56 | 9,30 | 9,50 | 00:00:00 | | 2006-06-02 | 9,49 | 998.100 | 9,59 | 9,38 | 9,55 | 00:00:00 | | 2006-06-05 | 9,15 | 628.700 | 9,70 | 9,11 | 9,61 | 00:00:00 | | 2006-06-06 | 8,68 | 1.051.000 | 9,09 | 8,58 | 9,09 | 00:00:00 | | 2006-06-07 | 8,71 | 1.118.500 | 9,08 | 8,40 | 8,50 | 00:00:00 | | 2006-06-08 | 8,69 | 897.600 | 8,75 | 8,10 | 8,61 | 00:00:00 | | 2006-06-09 | 8,48 | 1.181.100 | 9,01 | 8,39 | 8,56 | 00:00:00 | | 2006-06-12 | 8,13 | 654.600 | 8,68 | 8,11 | 8,55 | 00:00:00 | | 2006-06-13 | 7,65 | 1.597.700 | 7,92 | 7,41 | 7,65 | 00:00:00 | | 2006-06-14 | 8,18 | 1.075.700 | 8,18 | 7,73 | 7,73 | 00:00:00 | | 2006-06-15 | 8,86 | 811.900 | 8,91 | 8,40 | 8,50 | 00:00:00 | | 2006-06-16 | 8,99 | 851.800 | 9,00 | 8,75 | 9,00 | 00:00:00 | | 2006-06-19 | 8,55 | 718.000 | 8,85 | 8,41 | 8,85 | 00:00:00 | | 2006-06-20 | 8,60 | 483.100 | 8,85 | 8,43 | 8,59 | 00:00:00 | | 2006-06-21 | 9,17 | 931.300 | 9,24 | 8,60 | 8,62 | 00:00:00 | | 2006-06-22 | 9,25 | 818.000 | 9,25 | 9,02 | 9,17 | 00:00:00 | | 2006-06-23 | 9,49 | 516.100 | 9,50 | 9,07 | 9,07 | 00:00:00 | | 2006-06-26 | 9,50 | 524.700 | 9,65 | 9,30 | 9,50 | 00:00:00 | | 2006-06-27 | 9,08 | 418.800 | 9,65 | 9,08 | 9,60 | 00:00:00 | | 2006-06-28 | 9,10 | 459.500 | 9,29 | 8,92 | 9,15 | 00:00:00 | | 2006-06-29 | 9,71 | 627.100 | 9,75 | 9,13 | 9,15 | 00:00:00 | | 2006-06-30 | 10,50 | 1.044.500 | 10,58 | 9,99 | 10,20 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
