|
 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 2024-04-25 | | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | | 2008-10-27 | 2,59 | 8.103.200 | 3,37 | 2,56 | 3,30 | 00:00:00 | | 2008-10-28 | 2,87 | 7.364.300 | 2,98 | 2,60 | 2,98 | 00:00:00 | | 2008-10-29 | 3,59 | 8.103.300 | 3,64 | 3,09 | 3,18 | 00:00:00 | | 2008-10-30 | 3,73 | 7.270.000 | 4,15 | 3,58 | 3,75 | 00:00:00 | | 2008-10-31 | 3,60 | 4.232.700 | 3,74 | 3,45 | 3,65 | 00:00:00 | | 2008-11-03 | 3,70 | 5.067.500 | 4,16 | 3,66 | 3,68 | 00:00:00 | | 2008-11-04 | 4,48 | 5.122.400 | 4,53 | 4,04 | 4,15 | 00:00:00 | | 2008-11-05 | 4,24 | 7.497.200 | 4,60 | 4,13 | 4,40 | 00:00:00 | | 2008-11-06 | 3,73 | 7.609.300 | 4,50 | 3,60 | 4,50 | 00:00:00 | | 2008-11-07 | 3,57 | 4.912.900 | 4,07 | 3,44 | 3,78 | 00:00:00 | | 2008-11-10 | 3,70 | 4.454.400 | 4,03 | 3,61 | 4,03 | 00:00:00 | | 2008-11-11 | 3,41 | 3.148.900 | 3,54 | 3,21 | 3,52 | 00:00:00 | | 2008-11-12 | 3,08 | 2.836.300 | 3,37 | 3,01 | 3,26 | 00:00:00 | | 2008-11-13 | 3,35 | 6.189.000 | 3,35 | 2,67 | 3,02 | 00:00:00 | | 2008-11-14 | 3,25 | 5.149.000 | 3,66 | 3,20 | 3,40 | 00:00:00 | | 2008-11-17 | 2,82 | 5.449.200 | 3,25 | 2,81 | 3,25 | 00:00:00 | | 2008-11-18 | 2,85 | 4.087.000 | 2,95 | 2,76 | 2,85 | 00:00:00 | | 2008-11-19 | 2,72 | 4.773.300 | 3,17 | 2,70 | 2,91 | 00:00:00 | | 2008-11-20 | 2,57 | 4.698.200 | 2,90 | 2,56 | 2,70 | 00:00:00 | | 2008-11-21 | 2,81 | 9.336.300 | 3,17 | 2,66 | 2,90 | 00:00:00 | | 2008-11-24 | 2,82 | 15.612.100 | 3,75 | 2,70 | 3,30 | 00:00:00 | | 2008-11-25 | 2,59 | 8.850.400 | 3,00 | 2,51 | 2,91 | 00:00:00 | | 2008-11-26 | 3,02 | 8.042.700 | 3,14 | 2,61 | 2,73 | 00:00:00 | | 2008-11-28 | 3,45 | 3.438.700 | 3,48 | 3,14 | 3,20 | 00:00:00 | | 2008-12-01 | 2,96 | 5.613.700 | 3,14 | 2,95 | 3,14 | 00:00:00 | | 2008-12-02 | 3,13 | 9.050.700 | 3,21 | 2,97 | 3,16 | 00:00:00 | | 2008-12-03 | 3,53 | 12.976.100 | 3,59 | 3,11 | 3,13 | 00:00:00 | | 2008-12-04 | 3,24 | 9.431.200 | 3,79 | 3,13 | 3,56 | 00:00:00 | | 2008-12-05 | 3,19 | 9.293.600 | 3,30 | 3,00 | 3,16 | 00:00:00 | | 2008-12-08 | 3,54 | 8.394.800 | 3,69 | 3,43 | 3,52 | 00:00:00 | | 2008-12-09 | 3,59 | 6.129.900 | 3,74 | 3,33 | 3,48 | 00:00:00 | | 2008-12-10 | 4,04 | 8.638.200 | 4,15 | 3,77 | 3,87 | 00:00:00 | | 2008-12-11 | 4,34 | 14.411.800 | 4,95 | 4,10 | 4,38 | 00:00:00 | | 2008-12-12 | 4,53 | 8.529.600 | 4,65 | 4,10 | 4,15 | 00:00:00 | | 2008-12-15 | 5,07 | 10.926.600 | 5,15 | 4,71 | 4,89 | 00:00:00 | | 2008-12-16 | 5,92 | 14.243.100 | 5,92 | 5,05 | 5,15 | 00:00:00 | | 2008-12-17 | 6,14 | 23.543.700 | 6,98 | 5,92 | 6,03 | 00:00:00 | | 2008-12-18 | 5,40 | 17.567.000 | 6,28 | 5,12 | 6,21 | 00:00:00 | | 2008-12-19 | 5,69 | 14.960.000 | 5,84 | 5,06 | 5,08 | 00:00:00 | | 2008-12-22 | 5,55 | 9.080.700 | 6,10 | 5,33 | 6,02 | 00:00:00 | | 2008-12-23 | 5,56 | 6.970.000 | 5,75 | 5,32 | 5,59 | 00:00:00 | | 2008-12-24 | 5,64 | 2.826.200 | 5,74 | 5,39 | 5,74 | 00:00:00 | | 2008-12-26 | 6,13 | 5.177.200 | 6,23 | 5,53 | 5,70 | 00:00:00 | | 2008-12-29 | 6,46 | 9.801.900 | 6,65 | 6,17 | 6,33 | 00:00:00 | | 2008-12-30 | 6,41 | 5.145.000 | 6,45 | 6,18 | 6,36 | 00:00:00 | | 2008-12-31 | 6,49 | 5.873.300 | 6,55 | 5,96 | 6,16 | 00:00:00 | | 2009-01-02 | 6,58 | 7.956.000 | 6,87 | 6,35 | 6,40 | 00:00:00 | | 2009-01-05 | 6,25 | 8.505.100 | 6,50 | 6,14 | 6,22 | 00:00:00 | | 2009-01-06 | 6,51 | 9.360.600 | 6,68 | 6,10 | 6,20 | 00:00:00 | | 2009-01-07 | 5,71 | 11.497.500 | 6,48 | 5,52 | 6,43 | 00:00:00 | | 2009-01-08 | 6,15 | 7.726.900 | 6,19 | 5,63 | 5,92 | 00:00:00 | | 2009-01-09 | 6,17 | 6.898.400 | 6,39 | 5,91 | 6,02 | 00:00:00 | | 2009-01-12 | 5,56 | 7.188.300 | 5,90 | 5,43 | 5,81 | 00:00:00 | | 2009-01-13 | 5,73 | 7.373.700 | 5,90 | 5,36 | 5,65 | 00:00:00 | | 2009-01-14 | 5,31 | 8.117.800 | 5,63 | 5,10 | 5,49 | 00:00:00 | | 2009-01-15 | 5,53 | 10.661.500 | 5,54 | 4,88 | 5,30 | 00:00:00 | | 2009-01-16 | 6,15 | 11.165.800 | 6,15 | 5,72 | 5,92 | 00:00:00 | | 2009-01-20 | 5,92 | 10.814.800 | 6,40 | 5,86 | 6,22 | 00:00:00 | | 2009-01-21 | 6,14 | 6.643.000 | 6,17 | 5,80 | 6,07 | 00:00:00 | | 2009-01-22 | 6,28 | 8.019.400 | 6,38 | 6,00 | 6,04 | 00:00:00 | | 2009-01-23 | 6,84 | 10.370.900 | 6,93 | 6,40 | 6,49 | 00:00:00 | | 2009-01-26 | 6,96 | 13.005.900 | 7,48 | 6,80 | 7,27 | 00:00:00 | | 2009-01-27 | 6,45 | 12.526.600 | 6,53 | 6,32 | 6,50 | 00:00:00 | | 2009-01-28 | 6,42 | 9.310.900 | 6,59 | 6,31 | 6,50 | 00:00:00 | | 2009-01-29 | 6,58 | 9.217.100 | 6,65 | 6,22 | 6,31 | 00:00:00 | | 2009-01-30 | 6,53 | 8.154.200 | 6,82 | 6,38 | 6,71 | 00:00:00 | | 2009-02-02 | 6,42 | 6.791.300 | 6,51 | 6,21 | 6,30 | 00:00:00 | | 2009-02-03 | 6,46 | 5.930.600 | 6,59 | 6,29 | 6,52 | 00:00:00 | | 2009-02-04 | 6,55 | 4.873.800 | 6,66 | 6,48 | 6,55 | 00:00:00 | | 2009-02-05 | 6,67 | 5.285.000 | 6,78 | 6,54 | 6,72 | 00:00:00 | | 2009-02-06 | 6,72 | 7.678.200 | 6,81 | 6,53 | 6,63 | 00:00:00 | | 2009-02-09 | 6,50 | 5.395.300 | 6,68 | 6,42 | 6,60 | 00:00:00 | | 2009-02-10 | 6,31 | 6.378.800 | 6,77 | 6,21 | 6,66 | 00:00:00 | | 2009-02-11 | 7,20 | 18.901.800 | 7,25 | 6,33 | 6,45 | 00:00:00 | | 2009-02-12 | 7,18 | 10.656.000 | 7,19 | 6,84 | 7,10 | 00:00:00 | | 2009-02-13 | 7,15 | 5.361.200 | 7,22 | 6,94 | 7,01 | 00:00:00 | | 2009-02-17 | 7,47 | 12.792.900 | 7,63 | 7,30 | 7,30 | 00:00:00 | | 2009-02-18 | 7,41 | 10.573.000 | 7,62 | 7,12 | 7,50 | 00:00:00 | | 2009-02-19 | 6,59 | 14.626.800 | 7,30 | 6,28 | 7,29 | 00:00:00 | | 2009-02-20 | 7,35 | 14.478.500 | 7,50 | 6,92 | 7,08 | 00:00:00 | | 2009-02-23 | 7,32 | 9.181.500 | 7,51 | 6,89 | 7,10 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
