|
 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 2024-04-26 | | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | | 2007-06-14 | 12,08 | 648.400 | 12,13 | 11,72 | 11,72 | 00:00:00 | | 2007-06-15 | 12,20 | 940.200 | 12,23 | 12,01 | 12,10 | 00:00:00 | | 2007-06-18 | 12,32 | 630.600 | 12,38 | 12,13 | 12,34 | 00:00:00 | | 2007-06-19 | 12,63 | 1.364.900 | 12,69 | 12,19 | 12,27 | 00:00:00 | | 2007-06-20 | 12,65 | 2.177.900 | 12,89 | 12,53 | 12,63 | 00:00:00 | | 2007-06-21 | 12,71 | 838.700 | 12,80 | 12,38 | 12,77 | 00:00:00 | | 2007-06-22 | 12,52 | 585.100 | 12,79 | 12,38 | 12,73 | 00:00:00 | | 2007-06-25 | 12,32 | 1.756.100 | 12,62 | 12,21 | 12,50 | 00:00:00 | | 2007-06-26 | 12,06 | 2.194.500 | 12,32 | 11,86 | 12,28 | 00:00:00 | | 2007-06-27 | 12,39 | 763.000 | 12,39 | 12,00 | 12,13 | 00:00:00 | | 2007-06-28 | 12,40 | 522.500 | 12,52 | 12,30 | 12,45 | 00:00:00 | | 2007-06-29 | 12,59 | 510.600 | 12,60 | 12,28 | 12,52 | 00:00:00 | | 2007-07-03 | 12,96 | 549.500 | 13,08 | 12,64 | 12,65 | 00:00:00 | | 2007-07-04 | 13,31 | 558.800 | 13,32 | 12,90 | 13,00 | 00:00:00 | | 2007-07-05 | 13,20 | 1.455.500 | 13,31 | 13,00 | 13,31 | 00:00:00 | | 2007-07-06 | 13,85 | 1.894.600 | 14,01 | 13,17 | 13,22 | 00:00:00 | | 2007-07-09 | 14,28 | 1.509.700 | 14,32 | 14,00 | 14,00 | 00:00:00 | | 2007-07-10 | 14,05 | 2.416.800 | 14,44 | 13,11 | 14,38 | 00:00:00 | | 2007-07-11 | 14,20 | 853.500 | 14,28 | 14,06 | 14,19 | 00:00:00 | | 2007-07-12 | 14,83 | 1.247.800 | 14,87 | 14,38 | 14,50 | 00:00:00 | | 2007-07-13 | 14,64 | 825.700 | 15,00 | 14,50 | 14,88 | 00:00:00 | | 2007-07-16 | 14,24 | 861.500 | 14,44 | 14,03 | 14,37 | 00:00:00 | | 2007-07-17 | 14,00 | 604.200 | 14,36 | 13,94 | 14,15 | 00:00:00 | | 2007-07-18 | 14,95 | 1.588.400 | 14,97 | 13,95 | 13,95 | 00:00:00 | | 2007-07-19 | 15,40 | 1.788.200 | 15,48 | 14,64 | 15,03 | 00:00:00 | | 2007-07-20 | 15,31 | 1.929.900 | 15,56 | 15,10 | 15,40 | 00:00:00 | | 2007-07-23 | 15,29 | 656.600 | 15,47 | 15,02 | 15,35 | 00:00:00 | | 2007-07-24 | 14,51 | 1.102.100 | 15,55 | 14,48 | 15,55 | 00:00:00 | | 2007-07-25 | 14,70 | 1.581.400 | 14,73 | 14,00 | 14,30 | 00:00:00 | | 2007-07-26 | 14,18 | 1.557.600 | 14,49 | 13,51 | 14,35 | 00:00:00 | | 2007-07-27 | 14,18 | 1.670.400 | 14,51 | 13,90 | 14,00 | 00:00:00 | | 2007-07-30 | 14,84 | 1.406.000 | 14,92 | 14,30 | 14,35 | 00:00:00 | | 2007-07-31 | 14,61 | 1.187.600 | 15,16 | 14,51 | 15,00 | 00:00:00 | | 2007-08-01 | 14,20 | 1.007.600 | 14,65 | 13,97 | 14,55 | 00:00:00 | | 2007-08-02 | 14,29 | 575.600 | 14,44 | 14,07 | 14,34 | 00:00:00 | | 2007-08-03 | 14,00 | 2.132.400 | 14,19 | 13,82 | 14,00 | 00:00:00 | | 2007-08-07 | 14,09 | 918.500 | 14,12 | 13,53 | 13,72 | 00:00:00 | | 2007-08-08 | 14,20 | 2.160.900 | 14,58 | 14,06 | 14,09 | 00:00:00 | | 2007-08-09 | 13,90 | 1.613.900 | 14,06 | 13,45 | 13,75 | 00:00:00 | | 2007-08-10 | 14,19 | 1.265.500 | 14,36 | 13,75 | 13,78 | 00:00:00 | | 2007-08-13 | 13,86 | 755.500 | 14,28 | 13,85 | 14,18 | 00:00:00 | | 2007-08-14 | 13,66 | 1.069.200 | 14,08 | 13,63 | 13,90 | 00:00:00 | | 2007-08-15 | 12,65 | 1.292.700 | 13,56 | 12,60 | 13,50 | 00:00:00 | | 2007-08-16 | 11,50 | 2.974.800 | 12,12 | 10,45 | 12,12 | 00:00:00 | | 2007-08-17 | 11,68 | 1.348.500 | 12,35 | 11,32 | 12,35 | 00:00:00 | | 2007-08-20 | 11,91 | 1.229.500 | 12,04 | 11,50 | 11,76 | 00:00:00 | | 2007-08-21 | 11,82 | 1.225.100 | 12,15 | 11,71 | 11,91 | 00:00:00 | | 2007-08-22 | 11,83 | 1.026.500 | 12,12 | 11,82 | 11,93 | 00:00:00 | | 2007-08-23 | 11,75 | 1.135.000 | 12,07 | 11,63 | 12,00 | 00:00:00 | | 2007-08-24 | 12,08 | 756.800 | 12,31 | 11,40 | 11,80 | 00:00:00 | | 2007-08-27 | 11,84 | 726.000 | 12,06 | 11,77 | 12,01 | 00:00:00 | | 2007-08-28 | 11,28 | 1.388.800 | 11,80 | 11,19 | 11,75 | 00:00:00 | | 2007-08-29 | 11,58 | 984.500 | 11,66 | 11,33 | 11,50 | 00:00:00 | | 2007-08-30 | 11,48 | 648.700 | 11,72 | 11,33 | 11,56 | 00:00:00 | | 2007-08-31 | 12,01 | 816.200 | 12,10 | 11,76 | 11,91 | 00:00:00 | | 2007-09-04 | 12,37 | 1.130.700 | 12,53 | 12,07 | 12,14 | 00:00:00 | | 2007-09-05 | 12,06 | 758.600 | 12,35 | 11,90 | 12,10 | 00:00:00 | | 2007-09-06 | 12,84 | 2.491.400 | 12,94 | 12,28 | 12,35 | 00:00:00 | | 2007-09-07 | 13,05 | 1.535.800 | 13,35 | 12,84 | 13,05 | 00:00:00 | | 2007-09-10 | 12,75 | 714.700 | 13,24 | 12,51 | 13,10 | 00:00:00 | | 2007-09-11 | 13,10 | 983.300 | 13,22 | 12,46 | 12,78 | 00:00:00 | | 2007-09-12 | 12,90 | 771.200 | 13,15 | 12,79 | 12,96 | 00:00:00 | | 2007-09-13 | 12,73 | 556.700 | 12,91 | 12,66 | 12,75 | 00:00:00 | | 2007-09-14 | 12,60 | 1.249.500 | 12,97 | 12,50 | 12,80 | 00:00:00 | | 2007-09-17 | 12,88 | 889.200 | 13,06 | 12,70 | 12,78 | 00:00:00 | | 2007-09-18 | 13,20 | 956.200 | 13,30 | 12,60 | 12,88 | 00:00:00 | | 2007-09-19 | 13,20 | 1.096.800 | 13,62 | 13,08 | 13,29 | 00:00:00 | | 2007-09-20 | 14,00 | 1.545.900 | 14,18 | 13,50 | 13,65 | 00:00:00 | | 2007-09-21 | 13,97 | 1.173.700 | 14,18 | 13,70 | 14,15 | 00:00:00 | | 2007-09-24 | 13,76 | 1.093.800 | 14,12 | 13,71 | 14,07 | 00:00:00 | | 2007-09-25 | 13,60 | 968.500 | 13,70 | 13,31 | 13,31 | 00:00:00 | | 2007-09-26 | 13,25 | 1.137.500 | 13,82 | 13,21 | 13,58 | 00:00:00 | | 2007-09-27 | 14,06 | 1.244.000 | 14,10 | 13,40 | 13,40 | 00:00:00 | | 2007-09-28 | 13,87 | 1.255.700 | 14,40 | 13,87 | 14,25 | 00:00:00 | | 2007-10-01 | 13,91 | 739.100 | 14,27 | 13,76 | 13,87 | 00:00:00 | | 2007-10-02 | 13,56 | 1.534.600 | 13,69 | 13,15 | 13,67 | 00:00:00 | | 2007-10-03 | 13,32 | 666.500 | 13,65 | 13,18 | 13,65 | 00:00:00 | | 2007-10-04 | 13,81 | 1.617.500 | 13,98 | 13,12 | 13,22 | 00:00:00 | | 2007-10-05 | 13,81 | 970.100 | 13,99 | 13,65 | 13,89 | 00:00:00 | | 2007-10-09 | 13,85 | 612.500 | 14,02 | 13,65 | 13,68 | 00:00:00 | | 2007-10-10 | 14,20 | 1.087.400 | 14,34 | 13,95 | 14,05 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
