|
 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 2024-04-25 | | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | | 2007-02-20 | 12,33 | 701.600 | 12,40 | 12,17 | 12,38 | 00:00:00 | | 2007-02-21 | 12,60 | 1.729.000 | 12,68 | 12,07 | 12,35 | 00:00:00 | | 2007-02-22 | 12,41 | 1.116.300 | 12,75 | 12,38 | 12,65 | 00:00:00 | | 2007-02-23 | 12,62 | 1.415.400 | 12,92 | 12,54 | 12,60 | 00:00:00 | | 2007-02-26 | 12,60 | 836.200 | 12,88 | 12,55 | 12,88 | 00:00:00 | | 2007-02-27 | 11,75 | 1.914.600 | 12,40 | 11,40 | 12,30 | 00:00:00 | | 2007-02-28 | 11,66 | 1.193.800 | 11,96 | 11,35 | 11,70 | 00:00:00 | | 2007-03-01 | 11,49 | 830.100 | 11,70 | 11,41 | 11,65 | 00:00:00 | | 2007-03-02 | 11,00 | 1.270.300 | 11,52 | 10,88 | 11,32 | 00:00:00 | | 2007-03-05 | 10,84 | 1.350.900 | 11,16 | 10,61 | 10,75 | 00:00:00 | | 2007-03-06 | 11,19 | 1.322.700 | 11,30 | 11,04 | 11,14 | 00:00:00 | | 2007-03-07 | 11,18 | 1.357.500 | 11,54 | 11,12 | 11,15 | 00:00:00 | | 2007-03-08 | 11,16 | 740.000 | 11,48 | 11,10 | 11,48 | 00:00:00 | | 2007-03-09 | 10,93 | 691.300 | 11,25 | 10,87 | 11,25 | 00:00:00 | | 2007-03-12 | 11,05 | 521.000 | 11,19 | 10,83 | 10,97 | 00:00:00 | | 2007-03-13 | 10,61 | 951.700 | 11,12 | 10,60 | 10,96 | 00:00:00 | | 2007-03-14 | 10,87 | 1.011.700 | 10,91 | 10,41 | 10,61 | 00:00:00 | | 2007-03-15 | 10,98 | 920.100 | 11,17 | 10,90 | 11,00 | 00:00:00 | | 2007-03-16 | 11,00 | 902.800 | 11,23 | 10,87 | 11,05 | 00:00:00 | | 2007-03-19 | 11,15 | 873.600 | 11,25 | 11,09 | 11,14 | 00:00:00 | | 2007-03-20 | 10,90 | 641.600 | 11,30 | 10,87 | 11,30 | 00:00:00 | | 2007-03-21 | 11,00 | 1.052.500 | 11,05 | 10,80 | 10,90 | 00:00:00 | | 2007-03-22 | 10,83 | 1.247.200 | 11,10 | 10,79 | 11,00 | 00:00:00 | | 2007-03-23 | 11,00 | 1.204.200 | 11,05 | 10,76 | 10,93 | 00:00:00 | | 2007-03-26 | 11,47 | 888.200 | 11,47 | 11,05 | 11,05 | 00:00:00 | | 2007-03-27 | 11,14 | 726.100 | 11,40 | 11,08 | 11,40 | 00:00:00 | | 2007-03-28 | 11,20 | 488.400 | 11,30 | 11,12 | 11,28 | 00:00:00 | | 2007-03-29 | 11,10 | 1.090.200 | 11,29 | 11,00 | 11,10 | 00:00:00 | | 2007-03-30 | 10,93 | 334.300 | 11,15 | 10,91 | 11,06 | 00:00:00 | | 2007-04-02 | 11,00 | 833.000 | 11,12 | 10,73 | 10,92 | 00:00:00 | | 2007-04-03 | 11,23 | 737.900 | 11,29 | 11,00 | 11,00 | 00:00:00 | | 2007-04-04 | 11,70 | 3.323.600 | 11,82 | 11,24 | 11,30 | 00:00:00 | | 2007-04-05 | 11,85 | 2.160.500 | 12,01 | 11,70 | 11,85 | 00:00:00 | | 2007-04-09 | 12,35 | 4.761.300 | 12,50 | 11,85 | 11,90 | 00:00:00 | | 2007-04-10 | 12,44 | 1.901.400 | 12,57 | 12,30 | 12,55 | 00:00:00 | | 2007-04-11 | 12,20 | 1.504.500 | 12,50 | 12,04 | 12,47 | 00:00:00 | | 2007-04-12 | 12,28 | 1.324.900 | 12,33 | 11,96 | 12,25 | 00:00:00 | | 2007-04-13 | 12,78 | 1.863.900 | 12,79 | 12,40 | 12,48 | 00:00:00 | | 2007-04-16 | 12,85 | 1.099.600 | 12,94 | 12,30 | 12,80 | 00:00:00 | | 2007-04-17 | 13,10 | 3.445.300 | 13,34 | 12,90 | 13,05 | 00:00:00 | | 2007-04-18 | 12,92 | 1.318.500 | 13,26 | 12,80 | 13,25 | 00:00:00 | | 2007-04-19 | 12,35 | 1.554.300 | 12,70 | 12,26 | 12,58 | 00:00:00 | | 2007-04-20 | 12,85 | 1.311.600 | 12,90 | 12,44 | 12,65 | 00:00:00 | | 2007-04-23 | 12,79 | 952.000 | 12,98 | 12,71 | 12,94 | 00:00:00 | | 2007-04-24 | 12,66 | 831.100 | 12,83 | 12,53 | 12,80 | 00:00:00 | | 2007-04-25 | 12,87 | 796.100 | 13,00 | 12,54 | 12,70 | 00:00:00 | | 2007-04-26 | 12,35 | 1.372.100 | 12,60 | 12,24 | 12,42 | 00:00:00 | | 2007-04-27 | 12,71 | 886.700 | 12,78 | 12,49 | 12,51 | 00:00:00 | | 2007-04-30 | 12,34 | 817.900 | 12,78 | 12,32 | 12,75 | 00:00:00 | | 2007-05-01 | 12,21 | 902.500 | 12,25 | 12,05 | 12,25 | 00:00:00 | | 2007-05-02 | 12,66 | 2.023.200 | 12,72 | 12,00 | 12,04 | 00:00:00 | | 2007-05-03 | 13,06 | 2.751.800 | 13,13 | 12,64 | 12,70 | 00:00:00 | | 2007-05-04 | 13,24 | 1.895.400 | 13,41 | 13,10 | 13,31 | 00:00:00 | | 2007-05-07 | 13,64 | 2.002.000 | 13,75 | 13,26 | 13,40 | 00:00:00 | | 2007-05-08 | 13,27 | 1.705.800 | 13,57 | 13,13 | 13,50 | 00:00:00 | | 2007-05-09 | 13,12 | 1.475.600 | 13,36 | 13,00 | 13,18 | 00:00:00 | | 2007-05-10 | 12,78 | 1.214.700 | 13,13 | 12,45 | 12,94 | 00:00:00 | | 2007-05-11 | 12,87 | 740.700 | 13,17 | 12,75 | 12,75 | 00:00:00 | | 2007-05-14 | 12,44 | 1.033.800 | 12,93 | 12,35 | 12,88 | 00:00:00 | | 2007-05-15 | 12,37 | 661.400 | 12,72 | 12,32 | 12,45 | 00:00:00 | | 2007-05-16 | 12,12 | 1.948.000 | 12,38 | 11,86 | 12,37 | 00:00:00 | | 2007-05-17 | 12,10 | 718.800 | 12,20 | 11,80 | 12,00 | 00:00:00 | | 2007-05-18 | 12,25 | 417.900 | 12,38 | 11,99 | 12,12 | 00:00:00 | | 2007-05-22 | 12,03 | 627.000 | 12,50 | 11,96 | 12,50 | 00:00:00 | | 2007-05-23 | 12,17 | 761.300 | 12,45 | 12,05 | 12,10 | 00:00:00 | | 2007-05-24 | 11,60 | 1.144.300 | 12,15 | 11,60 | 12,00 | 00:00:00 | | 2007-05-25 | 11,69 | 524.500 | 11,82 | 11,60 | 11,75 | 00:00:00 | | 2007-05-28 | 11,83 | 146.600 | 11,88 | 11,66 | 11,66 | 00:00:00 | | 2007-05-29 | 11,55 | 3.958.500 | 11,87 | 11,40 | 11,78 | 00:00:00 | | 2007-05-30 | 11,56 | 980.900 | 11,63 | 11,28 | 11,40 | 00:00:00 | | 2007-05-31 | 12,23 | 2.686.000 | 12,28 | 11,67 | 11,78 | 00:00:00 | | 2007-06-01 | 12,59 | 1.686.400 | 12,70 | 12,45 | 12,49 | 00:00:00 | | 2007-06-04 | 12,61 | 1.002.100 | 12,77 | 12,40 | 12,54 | 00:00:00 | | 2007-06-05 | 12,60 | 1.243.500 | 12,75 | 12,43 | 12,64 | 00:00:00 | | 2007-06-06 | 12,48 | 970.500 | 12,55 | 12,11 | 12,49 | 00:00:00 | | 2007-06-07 | 11,88 | 891.800 | 12,59 | 11,85 | 12,40 | 00:00:00 | | 2007-06-08 | 11,91 | 770.000 | 11,99 | 11,62 | 11,80 | 00:00:00 | | 2007-06-11 | 11,86 | 533.500 | 12,07 | 11,72 | 12,05 | 00:00:00 | | 2007-06-12 | 11,54 | 600.600 | 11,79 | 11,50 | 11,78 | 00:00:00 | | 2007-06-13 | 11,70 | 998.900 | 11,77 | 11,56 | 11,56 | 00:00:00 | | 2007-06-14 | 12,08 | 648.400 | 12,13 | 11,72 | 11,72 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
