|
 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 | | 2006-06-30 | 10,50 | 1.044.500 | 10,58 | 9,99 | 10,20 | 00:00:00 | | 2006-07-04 | 10,85 | 331.200 | 10,85 | 10,65 | 10,75 | 00:00:00 | | 2006-07-05 | 10,70 | 1.118.600 | 10,98 | 10,40 | 10,95 | 00:00:00 | | 2006-07-06 | 10,75 | 757.100 | 10,88 | 10,56 | 10,70 | 00:00:00 | | 2006-07-07 | 10,55 | 346.500 | 10,75 | 10,47 | 10,75 | 00:00:00 | | 2006-07-10 | 10,35 | 574.800 | 10,48 | 10,07 | 10,20 | 00:00:00 | | 2006-07-11 | 10,77 | 627.800 | 10,77 | 10,45 | 10,45 | 00:00:00 | | 2006-07-12 | 10,80 | 1.198.200 | 11,25 | 10,75 | 10,93 | 00:00:00 | | 2006-07-13 | 10,38 | 856.300 | 10,87 | 10,35 | 10,83 | 00:00:00 | | 2006-07-14 | 10,40 | 400.600 | 10,50 | 10,15 | 10,50 | 00:00:00 | | 2006-07-17 | 9,88 | 455.700 | 10,30 | 9,85 | 10,05 | 00:00:00 | | 2006-07-18 | 9,74 | 503.800 | 10,02 | 9,43 | 9,93 | 00:00:00 | | 2006-07-19 | 10,13 | 428.700 | 10,16 | 9,66 | 9,66 | 00:00:00 | | 2006-07-20 | 9,66 | 325.300 | 10,18 | 9,60 | 10,10 | 00:00:00 | | 2006-07-21 | 9,50 | 311.300 | 9,85 | 9,30 | 9,75 | 00:00:00 | | 2006-07-24 | 10,08 | 544.800 | 10,12 | 9,32 | 9,33 | 00:00:00 | | 2006-07-25 | 10,47 | 625.800 | 10,49 | 9,99 | 10,20 | 00:00:00 | | 2006-07-26 | 10,93 | 630.400 | 10,95 | 10,28 | 10,55 | 00:00:00 | | 2006-07-27 | 10,59 | 1.235.200 | 11,31 | 10,50 | 11,15 | 00:00:00 | | 2006-07-28 | 10,82 | 470.900 | 10,93 | 10,41 | 10,51 | 00:00:00 | | 2006-07-31 | 11,02 | 735.000 | 11,09 | 10,72 | 10,85 | 00:00:00 | | 2006-08-01 | 11,49 | 770.000 | 11,50 | 10,95 | 11,02 | 00:00:00 | | 2006-08-02 | 11,83 | 895.500 | 11,95 | 11,56 | 11,75 | 00:00:00 | | 2006-08-03 | 11,77 | 971.500 | 11,95 | 11,60 | 11,75 | 00:00:00 | | 2006-08-04 | 11,65 | 946.600 | 12,19 | 11,59 | 12,05 | 00:00:00 | | 2006-08-08 | 11,39 | 1.366.600 | 11,71 | 11,28 | 11,50 | 00:00:00 | | 2006-08-09 | 11,38 | 653.000 | 11,63 | 11,31 | 11,48 | 00:00:00 | | 2006-08-10 | 11,27 | 669.800 | 11,52 | 11,18 | 11,26 | 00:00:00 | | 2006-08-11 | 10,93 | 609.500 | 11,38 | 10,87 | 11,33 | 00:00:00 | | 2006-08-14 | 10,98 | 395.900 | 11,11 | 10,66 | 10,90 | 00:00:00 | | 2006-08-15 | 11,00 | 652.100 | 11,21 | 10,93 | 10,93 | 00:00:00 | | 2006-08-16 | 11,00 | 1.869.900 | 11,24 | 10,81 | 11,10 | 00:00:00 | | 2006-08-17 | 10,70 | 536.700 | 11,00 | 10,52 | 11,00 | 00:00:00 | | 2006-08-18 | 10,84 | 301.800 | 10,93 | 10,59 | 10,65 | 00:00:00 | | 2006-08-21 | 11,54 | 842.500 | 11,55 | 11,01 | 11,05 | 00:00:00 | | 2006-08-22 | 11,52 | 492.000 | 11,58 | 11,29 | 11,45 | 00:00:00 | | 2006-08-23 | 11,44 | 726.400 | 11,72 | 11,40 | 11,68 | 00:00:00 | | 2006-08-24 | 11,22 | 288.400 | 11,55 | 11,20 | 11,50 | 00:00:00 | | 2006-08-25 | 11,19 | 1.516.300 | 11,33 | 11,10 | 11,32 | 00:00:00 | | 2006-08-28 | 10,94 | 345.000 | 11,20 | 10,92 | 11,20 | 00:00:00 | | 2006-08-29 | 11,04 | 1.043.500 | 11,07 | 10,70 | 10,98 | 00:00:00 | | 2006-08-30 | 11,13 | 1.069.700 | 11,28 | 11,07 | 11,13 | 00:00:00 | | 2006-08-31 | 12,08 | 1.611.900 | 12,18 | 11,44 | 11,44 | 00:00:00 | | 2006-09-01 | 12,41 | 1.043.100 | 12,49 | 11,67 | 12,06 | 00:00:00 | | 2006-09-05 | 13,12 | 1.162.300 | 13,20 | 12,78 | 12,85 | 00:00:00 | | 2006-09-06 | 13,07 | 1.604.300 | 13,50 | 13,01 | 13,12 | 00:00:00 | | 2006-09-07 | 12,25 | 1.185.700 | 12,80 | 12,16 | 12,80 | 00:00:00 | | 2006-09-08 | 12,27 | 879.000 | 12,34 | 11,86 | 12,03 | 00:00:00 | | 2006-09-11 | 11,13 | 1.403.500 | 11,95 | 11,02 | 11,95 | 00:00:00 | | 2006-09-12 | 10,58 | 1.220.000 | 11,33 | 10,48 | 11,20 | 00:00:00 | | 2006-09-13 | 10,77 | 972.200 | 10,94 | 10,66 | 10,71 | 00:00:00 | | 2006-09-14 | 10,04 | 1.541.800 | 10,94 | 10,01 | 10,90 | 00:00:00 | | 2006-09-15 | 10,00 | 1.773.900 | 10,16 | 9,60 | 10,05 | 00:00:00 | | 2006-09-18 | 10,48 | 925.100 | 10,48 | 10,05 | 10,14 | 00:00:00 | | 2006-09-19 | 9,95 | 785.300 | 10,47 | 9,94 | 10,35 | 00:00:00 | | 2006-09-20 | 9,69 | 728.300 | 10,26 | 9,64 | 10,15 | 00:00:00 | | 2006-09-21 | 9,79 | 1.292.900 | 9,90 | 9,58 | 9,74 | 00:00:00 | | 2006-09-22 | 9,89 | 1.050.900 | 10,17 | 9,85 | 10,01 | 00:00:00 | | 2006-09-25 | 9,62 | 1.443.200 | 9,89 | 9,32 | 9,89 | 00:00:00 | | 2006-09-26 | 10,04 | 2.506.200 | 10,15 | 9,50 | 9,62 | 00:00:00 | | 2006-09-27 | 10,65 | 1.793.700 | 10,68 | 10,20 | 10,33 | 00:00:00 | | 2006-09-28 | 10,58 | 831.800 | 10,88 | 10,50 | 10,78 | 00:00:00 | | 2006-09-29 | 10,49 | 403.600 | 10,68 | 10,23 | 10,36 | 00:00:00 | | 2006-10-02 | 10,44 | 1.158.100 | 10,80 | 10,35 | 10,75 | 00:00:00 | | 2006-10-03 | 9,47 | 1.508.500 | 10,14 | 9,46 | 10,10 | 00:00:00 | | 2006-10-04 | 9,58 | 1.554.900 | 9,69 | 8,99 | 9,55 | 00:00:00 | | 2006-10-05 | 9,83 | 1.010.800 | 9,91 | 9,47 | 9,83 | 00:00:00 | | 2006-10-06 | 10,10 | 865.700 | 10,14 | 9,52 | 9,66 | 00:00:00 | | 2006-10-10 | 10,11 | 574.200 | 10,20 | 9,70 | 9,79 | 00:00:00 | | 2006-10-11 | 10,09 | 508.600 | 10,33 | 10,04 | 10,25 | 00:00:00 | | 2006-10-12 | 10,47 | 432.300 | 10,47 | 10,01 | 10,09 | 00:00:00 | | 2006-10-13 | 10,69 | 715.800 | 10,79 | 10,56 | 10,67 | 00:00:00 | | 2006-10-16 | 10,99 | 1.426.300 | 11,02 | 10,69 | 10,80 | 00:00:00 | | 2006-10-17 | 10,82 | 647.700 | 10,99 | 10,71 | 10,99 | 00:00:00 | | 2006-10-18 | 10,69 | 659.500 | 11,01 | 10,67 | 10,93 | 00:00:00 | | 2006-10-19 | 11,39 | 787.400 | 11,40 | 10,84 | 10,90 | 00:00:00 | | 2006-10-20 | 11,25 | 508.200 | 11,39 | 11,07 | 11,39 | 00:00:00 | | 2006-10-23 | 11,39 | 626.200 | 11,39 | 10,85 | 11,00 | 00:00:00 | | 2006-10-24 | 11,45 | 506.000 | 11,60 | 11,14 | 11,20 | 00:00:00 | | 2006-10-25 | 11,88 | 435.500 | 11,88 | 11,39 | 11,39 | 00:00:00 | | 2006-10-26 | 11,93 | 796.400 | 12,18 | 11,93 | 12,05 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
