|
 Silver Wheaton Co - [Ticker: SLW] |     | | Última Transacción | 20,910 | Hora de Cotización | 2018-10-12 - 00:00:00 | | Variación | 0,000 (0,000%) | Rango 52 Semanas | [0,000 - 0,000] | | Máximo | 0,000 | Mínimo | 0,000 | | Volumen | 0 | Volumen Medio (3m) | 0 | | Demanda / Oferta | N/A | Yield | | | Cierre Anterior | 20,910 | PER | 0,00% | | Apertura | 0,000 | 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 desde 2000-01-01 hasta 2024-05-11 | | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | | 2007-11-13 | 15,56 | 2.766.100 | 15,85 | 15,35 | 15,50 | 00:00:00 | | 2007-11-14 | 15,65 | 2.884.200 | 16,35 | 15,65 | 15,80 | 00:00:00 | | 2007-11-15 | 14,93 | 3.333.600 | 15,57 | 14,77 | 15,44 | 00:00:00 | | 2007-11-16 | 15,12 | 3.100.300 | 15,42 | 14,87 | 15,23 | 00:00:00 | | 2007-11-19 | 14,50 | 3.117.800 | 15,12 | 14,27 | 14,98 | 00:00:00 | | 2007-11-20 | 15,27 | 3.749.100 | 15,43 | 14,62 | 14,96 | 00:00:00 | | 2007-11-21 | 14,84 | 3.040.200 | 15,22 | 14,46 | 15,19 | 00:00:00 | | 2007-11-23 | 15,58 | 1.203.600 | 15,61 | 14,90 | 15,25 | 00:00:00 | | 2007-11-26 | 15,11 | 2.449.900 | 15,97 | 15,01 | 15,97 | 00:00:00 | | 2007-11-27 | 14,87 | 2.331.100 | 15,06 | 14,55 | 14,65 | 00:00:00 | | 2007-11-28 | 15,56 | 2.034.600 | 15,62 | 14,71 | 14,78 | 00:00:00 | | 2007-11-29 | 15,49 | 1.742.200 | 15,62 | 15,11 | 15,27 | 00:00:00 | | 2007-11-30 | 14,97 | 2.302.800 | 15,28 | 14,75 | 15,06 | 00:00:00 | | 2007-12-03 | 15,35 | 1.585.500 | 15,46 | 14,82 | 14,94 | 00:00:00 | | 2007-12-04 | 15,34 | 1.724.900 | 15,74 | 15,26 | 15,67 | 00:00:00 | | 2007-12-05 | 15,05 | 1.870.000 | 15,52 | 14,94 | 15,52 | 00:00:00 | | 2007-12-06 | 15,86 | 2.554.000 | 15,89 | 14,92 | 15,00 | 00:00:00 | | 2007-12-07 | 16,20 | 2.376.600 | 16,20 | 15,61 | 15,86 | 00:00:00 | | 2007-12-10 | 16,43 | 2.267.200 | 16,86 | 16,33 | 16,51 | 00:00:00 | | 2007-12-11 | 15,46 | 2.843.400 | 16,58 | 15,38 | 16,41 | 00:00:00 | | 2007-12-12 | 16,08 | 2.617.700 | 16,17 | 15,79 | 16,00 | 00:00:00 | | 2007-12-13 | 14,93 | 3.541.100 | 15,96 | 14,90 | 15,96 | 00:00:00 | | 2007-12-14 | 14,47 | 2.549.100 | 14,90 | 14,43 | 14,64 | 00:00:00 | | 2007-12-17 | 13,80 | 3.034.700 | 14,55 | 13,76 | 14,29 | 00:00:00 | | 2007-12-18 | 14,24 | 2.392.500 | 14,35 | 13,75 | 14,09 | 00:00:00 | | 2007-12-19 | 14,16 | 1.462.600 | 14,42 | 14,08 | 14,08 | 00:00:00 | | 2007-12-20 | 15,06 | 2.815.300 | 15,06 | 14,17 | 14,17 | 00:00:00 | | 2007-12-21 | 16,84 | 6.020.500 | 16,84 | 15,28 | 15,33 | 00:00:00 | | 2007-12-24 | 16,37 | 1.380.700 | 16,90 | 16,36 | 16,70 | 00:00:00 | | 2007-12-26 | 17,68 | 2.173.300 | 17,84 | 16,60 | 16,60 | 00:00:00 | | 2007-12-27 | 17,09 | 2.409.600 | 17,56 | 17,09 | 17,36 | 00:00:00 | | 2007-12-28 | 17,51 | 1.639.600 | 17,78 | 17,33 | 17,72 | 00:00:00 | | 2007-12-31 | 16,97 | 1.740.900 | 17,56 | 16,82 | 17,51 | 00:00:00 | | 2008-01-02 | 19,00 | 6.545.500 | 19,16 | 17,23 | 17,23 | 00:00:00 | | 2008-01-03 | 18,19 | 6.898.500 | 18,71 | 18,05 | 18,62 | 00:00:00 | | 2008-01-04 | 17,67 | 4.352.700 | 18,04 | 17,25 | 18,00 | 00:00:00 | | 2008-01-07 | 17,04 | 4.360.700 | 17,75 | 16,67 | 17,44 | 00:00:00 | | 2008-01-08 | 16,97 | 5.935.400 | 17,89 | 16,90 | 17,48 | 00:00:00 | | 2008-01-09 | 16,81 | 4.823.600 | 17,12 | 16,15 | 17,12 | 00:00:00 | | 2008-01-10 | 17,17 | 3.868.700 | 17,44 | 16,26 | 16,26 | 00:00:00 | | 2008-01-11 | 16,42 | 5.213.400 | 17,44 | 16,22 | 17,44 | 00:00:00 | | 2008-01-14 | 16,44 | 5.117.700 | 16,99 | 15,64 | 16,88 | 00:00:00 | | 2008-01-15 | 15,86 | 4.907.900 | 16,77 | 15,42 | 16,39 | 00:00:00 | | 2008-01-16 | 16,13 | 5.289.000 | 16,43 | 15,59 | 15,69 | 00:00:00 | | 2008-01-17 | 15,49 | 4.600.100 | 16,74 | 15,33 | 16,74 | 00:00:00 | | 2008-01-18 | 15,98 | 3.602.100 | 16,02 | 15,26 | 15,85 | 00:00:00 | | 2008-01-22 | 16,07 | 4.851.200 | 16,59 | 14,83 | 15,01 | 00:00:00 | | 2008-01-23 | 16,48 | 5.641.200 | 16,53 | 15,46 | 15,71 | 00:00:00 | | 2008-01-24 | 16,71 | 4.783.900 | 17,48 | 16,38 | 16,91 | 00:00:00 | | 2008-01-25 | 16,48 | 3.524.300 | 17,24 | 16,15 | 17,09 | 00:00:00 | | 2008-01-28 | 16,88 | 3.025.000 | 16,94 | 16,32 | 16,78 | 00:00:00 | | 2008-01-29 | 16,31 | 3.090.200 | 16,70 | 16,07 | 16,52 | 00:00:00 | | 2008-01-30 | 16,30 | 3.237.300 | 16,50 | 15,86 | 16,19 | 00:00:00 | | 2008-01-31 | 15,39 | 4.770.100 | 15,92 | 15,26 | 15,71 | 00:00:00 | | 2008-02-01 | 15,41 | 7.178.800 | 15,50 | 14,90 | 15,00 | 00:00:00 | | 2008-02-04 | 15,14 | 3.339.900 | 15,42 | 14,90 | 15,23 | 00:00:00 | | 2008-02-05 | 14,36 | 4.510.100 | 14,96 | 14,36 | 14,96 | 00:00:00 | | 2008-02-06 | 14,46 | 3.243.000 | 14,80 | 14,46 | 14,64 | 00:00:00 | | 2008-02-07 | 14,50 | 3.665.100 | 14,66 | 14,25 | 14,35 | 00:00:00 | | 2008-02-08 | 15,21 | 5.518.400 | 15,27 | 14,54 | 14,54 | 00:00:00 | | 2008-02-11 | 15,49 | 6.455.900 | 15,80 | 15,17 | 15,36 | 00:00:00 | | 2008-02-12 | 15,04 | 2.487.100 | 15,69 | 15,00 | 15,60 | 00:00:00 | | 2008-02-13 | 15,07 | 3.328.800 | 15,20 | 14,92 | 14,92 | 00:00:00 | | 2008-02-14 | 15,20 | 3.537.300 | 15,59 | 15,10 | 15,13 | 00:00:00 | | 2008-02-15 | 15,18 | 3.176.200 | 15,45 | 15,11 | 15,20 | 00:00:00 | | 2008-02-19 | 15,77 | 3.736.400 | 15,90 | 15,52 | 15,52 | 00:00:00 | | 2008-02-20 | 16,12 | 3.671.900 | 16,24 | 15,43 | 15,50 | 00:00:00 | | 2008-02-21 | 15,65 | 4.444.500 | 16,60 | 15,63 | 16,45 | 00:00:00 | | 2008-02-22 | 16,04 | 2.810.400 | 16,04 | 15,68 | 15,86 | 00:00:00 | | 2008-02-25 | 16,47 | 3.635.300 | 16,50 | 16,09 | 16,20 | 00:00:00 | | 2008-02-26 | 16,97 | 4.513.900 | 17,01 | 16,37 | 16,70 | 00:00:00 | | 2008-02-27 | 17,41 | 6.027.600 | 17,70 | 17,17 | 17,29 | 00:00:00 | | 2008-02-28 | 17,66 | 4.079.200 | 17,67 | 17,31 | 17,63 | 00:00:00 | | 2008-02-29 | 17,32 | 5.368.500 | 17,79 | 16,77 | 17,74 | 00:00:00 | | 2008-03-03 | 17,74 | 5.633.800 | 18,12 | 17,40 | 17,68 | 00:00:00 | | 2008-03-04 | 17,11 | 6.623.800 | 17,91 | 16,47 | 17,71 | 00:00:00 | | 2008-03-05 | 18,27 | 5.063.700 | 18,29 | 17,28 | 17,49 | 00:00:00 | | 2008-03-06 | 18,30 | 3.735.000 | 18,42 | 17,88 | 17,93 | 00:00:00 | | 2008-03-07 | 18,19 | 4.033.500 | 18,40 | 17,86 | 18,22 | 00:00:00 | | 2008-03-10 | 17,27 | 5.284.700 | 17,93 | 17,12 | 17,93 | 00:00:00 | | 2008-03-11 | 17,71 | 3.731.400 | 17,82 | 17,04 | 17,82 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
