|
 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 2024-04-16 | | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | | 2007-10-10 | 14,20 | 1.087.400 | 14,34 | 13,95 | 14,05 | 00:00:00 | | 2007-10-11 | 14,30 | 2.176.200 | 15,05 | 14,01 | 14,47 | 00:00:00 | | 2007-10-12 | 14,65 | 802.600 | 14,82 | 14,30 | 14,30 | 00:00:00 | | 2007-10-15 | 14,81 | 814.600 | 15,21 | 14,62 | 15,05 | 00:00:00 | | 2007-10-16 | 14,38 | 689.600 | 14,90 | 14,20 | 14,82 | 00:00:00 | | 2007-10-17 | 14,17 | 1.619.600 | 14,69 | 13,97 | 14,57 | 00:00:00 | | 2007-10-18 | 14,73 | 2.137.200 | 14,77 | 14,17 | 14,32 | 00:00:00 | | 2007-10-19 | 14,09 | 1.768.900 | 14,76 | 14,08 | 14,73 | 00:00:00 | | 2007-10-22 | 13,80 | 863.600 | 13,92 | 13,25 | 13,31 | 00:00:00 | | 2007-10-23 | 14,30 | 753.400 | 14,31 | 13,85 | 13,91 | 00:00:00 | | 2007-10-24 | 14,34 | 645.100 | 14,36 | 13,91 | 14,07 | 00:00:00 | | 2007-10-25 | 14,87 | 2.641.400 | 15,06 | 14,37 | 14,67 | 00:00:00 | | 2007-10-26 | 15,10 | 906.100 | 15,26 | 14,97 | 15,15 | 00:00:00 | | 2007-10-29 | 15,58 | 976.700 | 15,65 | 15,20 | 15,20 | 00:00:00 | | 2007-10-30 | 15,15 | 654.600 | 15,38 | 15,13 | 15,30 | 00:00:00 | | 2007-10-31 | 15,99 | 948.300 | 15,99 | 15,18 | 15,32 | 00:00:00 | | 2007-11-01 | 15,44 | 1.297.000 | 15,69 | 15,12 | 15,56 | 00:00:00 | | 2007-11-02 | 15,83 | 1.310.800 | 15,97 | 15,11 | 15,38 | 00:00:00 | | 2007-11-05 | 15,91 | 1.478.900 | 16,07 | 15,62 | 15,68 | 00:00:00 | | 2007-11-06 | 16,33 | 1.767.600 | 16,56 | 16,25 | 16,47 | 00:00:00 | | 2007-11-07 | 16,01 | 1.854.000 | 16,75 | 15,83 | 16,75 | 00:00:00 | | 2007-11-08 | 15,83 | 2.056.400 | 16,40 | 15,42 | 16,35 | 00:00:00 | | 2007-11-09 | 15,72 | 1.026.300 | 16,00 | 15,11 | 15,77 | 00:00:00 | | 2007-11-12 | 14,80 | 1.207.200 | 15,24 | 14,65 | 15,00 | 00:00:00 | | 2007-11-13 | 14,93 | 1.283.300 | 15,23 | 14,79 | 15,10 | 00:00:00 | | 2007-11-14 | 15,20 | 1.968.300 | 15,62 | 15,15 | 15,28 | 00:00:00 | | 2007-11-15 | 14,72 | 1.200.200 | 15,18 | 14,55 | 14,71 | 00:00:00 | | 2007-11-16 | 14,67 | 1.132.400 | 15,08 | 14,48 | 14,91 | 00:00:00 | | 2007-11-19 | 14,26 | 1.303.800 | 14,74 | 14,02 | 14,61 | 00:00:00 | | 2007-11-20 | 14,90 | 1.359.200 | 15,12 | 14,40 | 14,40 | 00:00:00 | | 2007-11-21 | 14,64 | 1.166.400 | 15,03 | 14,33 | 14,98 | 00:00:00 | | 2007-11-22 | 14,80 | 166.100 | 14,85 | 14,46 | 14,52 | 00:00:00 | | 2007-11-23 | 15,31 | 434.300 | 15,39 | 14,73 | 15,00 | 00:00:00 | | 2007-11-26 | 15,00 | 833.900 | 15,67 | 14,85 | 15,45 | 00:00:00 | | 2007-11-27 | 14,75 | 1.022.000 | 14,97 | 14,54 | 14,68 | 00:00:00 | | 2007-11-28 | 15,37 | 1.271.100 | 15,40 | 14,64 | 14,70 | 00:00:00 | | 2007-11-29 | 15,46 | 682.200 | 15,57 | 15,05 | 15,30 | 00:00:00 | | 2007-11-30 | 15,01 | 1.238.400 | 15,25 | 14,75 | 15,15 | 00:00:00 | | 2007-12-03 | 15,35 | 1.996.500 | 15,47 | 14,85 | 15,00 | 00:00:00 | | 2007-12-04 | 15,52 | 1.087.600 | 15,93 | 15,46 | 15,68 | 00:00:00 | | 2007-12-05 | 15,28 | 906.300 | 15,59 | 15,19 | 15,55 | 00:00:00 | | 2007-12-06 | 16,01 | 1.134.000 | 16,01 | 15,13 | 15,19 | 00:00:00 | | 2007-12-07 | 16,23 | 669.400 | 16,29 | 15,71 | 16,00 | 00:00:00 | | 2007-12-10 | 16,44 | 1.017.400 | 16,99 | 16,44 | 16,52 | 00:00:00 | | 2007-12-11 | 15,83 | 907.000 | 16,77 | 15,62 | 16,55 | 00:00:00 | | 2007-12-12 | 16,23 | 852.000 | 16,31 | 16,04 | 16,10 | 00:00:00 | | 2007-12-13 | 15,30 | 1.131.400 | 16,11 | 15,21 | 16,11 | 00:00:00 | | 2007-12-14 | 14,73 | 754.900 | 15,17 | 14,70 | 15,08 | 00:00:00 | | 2007-12-17 | 13,88 | 1.000.200 | 14,62 | 13,83 | 14,51 | 00:00:00 | | 2007-12-18 | 14,28 | 944.800 | 14,48 | 13,89 | 14,30 | 00:00:00 | | 2007-12-19 | 14,23 | 480.700 | 14,45 | 14,16 | 14,32 | 00:00:00 | | 2007-12-20 | 14,93 | 1.216.900 | 15,02 | 14,20 | 14,30 | 00:00:00 | | 2007-12-21 | 16,39 | 2.457.900 | 16,51 | 15,25 | 15,25 | 00:00:00 | | 2007-12-24 | 16,16 | 399.700 | 16,70 | 16,10 | 16,35 | 00:00:00 | | 2007-12-27 | 16,90 | 958.400 | 17,20 | 16,78 | 17,00 | 00:00:00 | | 2007-12-28 | 17,22 | 479.300 | 17,37 | 17,01 | 17,01 | 00:00:00 | | 2007-12-31 | 16,80 | 695.100 | 17,26 | 16,68 | 17,02 | 00:00:00 | | 2008-01-02 | 18,85 | 2.293.500 | 19,00 | 17,10 | 17,10 | 00:00:00 | | 2008-01-03 | 18,05 | 2.276.300 | 18,60 | 17,85 | 18,60 | 00:00:00 | | 2008-01-04 | 17,65 | 2.911.900 | 17,85 | 17,25 | 17,80 | 00:00:00 | | 2008-01-07 | 17,05 | 1.574.600 | 17,72 | 16,75 | 17,65 | 00:00:00 | | 2008-01-08 | 17,11 | 2.015.300 | 17,90 | 16,98 | 17,59 | 00:00:00 | | 2008-01-09 | 16,85 | 1.971.600 | 17,20 | 16,25 | 16,96 | 00:00:00 | | 2008-01-10 | 17,34 | 1.591.800 | 17,57 | 16,61 | 16,61 | 00:00:00 | | 2008-01-11 | 16,85 | 2.677.100 | 17,50 | 16,56 | 17,15 | 00:00:00 | | 2008-01-14 | 16,81 | 2.670.100 | 17,25 | 16,52 | 17,18 | 00:00:00 | | 2008-01-15 | 16,17 | 1.842.500 | 17,03 | 15,70 | 16,75 | 00:00:00 | | 2008-01-16 | 16,37 | 2.707.500 | 16,78 | 15,98 | 15,98 | 00:00:00 | | 2008-01-17 | 15,97 | 2.323.100 | 16,92 | 15,80 | 16,92 | 00:00:00 | | 2008-01-18 | 16,33 | 1.557.400 | 16,47 | 15,70 | 16,20 | 00:00:00 | | 2008-01-21 | 15,58 | 958.000 | 15,79 | 15,10 | 15,56 | 00:00:00 | | 2008-01-22 | 16,54 | 2.045.400 | 17,00 | 15,32 | 15,35 | 00:00:00 | | 2008-01-23 | 16,83 | 1.937.800 | 16,94 | 15,95 | 16,19 | 00:00:00 | | 2008-01-24 | 16,74 | 2.220.900 | 17,74 | 16,49 | 17,25 | 00:00:00 | | 2008-01-25 | 16,65 | 1.238.500 | 17,27 | 16,26 | 17,00 | 00:00:00 | | 2008-01-28 | 16,89 | 1.128.900 | 17,00 | 16,46 | 16,98 | 00:00:00 | | 2008-01-29 | 16,31 | 2.809.100 | 16,67 | 16,05 | 16,45 | 00:00:00 | | 2008-01-30 | 16,16 | 1.949.000 | 16,32 | 15,77 | 16,20 | 00:00:00 | | 2008-01-31 | 15,47 | 4.131.600 | 15,99 | 15,28 | 15,90 | 00:00:00 | | 2008-02-01 | 15,27 | 18.749.900 | 15,49 | 14,93 | 15,00 | 00:00:00 | | 2008-02-04 | 15,01 | 4.862.300 | 15,34 | 14,85 | 15,09 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
