|
 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 2024-04-20 | | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | | 2009-02-23 | 7,32 | 9.181.500 | 7,51 | 6,89 | 7,10 | 00:00:00 | | 2009-02-24 | 6,76 | 11.358.300 | 7,46 | 6,66 | 7,46 | 00:00:00 | | 2009-02-25 | 6,64 | 7.791.600 | 7,12 | 6,64 | 6,77 | 00:00:00 | | 2009-02-26 | 6,74 | 7.844.800 | 6,82 | 6,37 | 6,58 | 00:00:00 | | 2009-02-27 | 6,69 | 8.481.500 | 6,98 | 6,41 | 6,85 | 00:00:00 | | 2009-03-02 | 6,01 | 9.236.800 | 6,80 | 5,88 | 6,68 | 00:00:00 | | 2009-03-03 | 6,09 | 8.075.400 | 6,29 | 5,76 | 5,99 | 00:00:00 | | 2009-03-04 | 6,25 | 7.046.300 | 6,46 | 6,09 | 6,32 | 00:00:00 | | 2009-03-05 | 6,69 | 5.972.300 | 6,74 | 6,35 | 6,36 | 00:00:00 | | 2009-03-06 | 6,63 | 6.394.800 | 6,97 | 6,48 | 6,86 | 00:00:00 | | 2009-03-09 | 6,17 | 6.413.200 | 6,56 | 6,00 | 6,56 | 00:00:00 | | 2009-03-10 | 5,97 | 8.285.800 | 6,07 | 5,66 | 6,05 | 00:00:00 | | 2009-03-11 | 6,15 | 6.512.500 | 6,36 | 5,86 | 6,04 | 00:00:00 | | 2009-03-12 | 6,29 | 6.251.400 | 6,42 | 6,00 | 6,12 | 00:00:00 | | 2009-03-13 | 6,48 | 5.481.500 | 6,55 | 6,31 | 6,55 | 00:00:00 | | 2009-03-16 | 6,45 | 4.396.900 | 6,59 | 6,23 | 6,35 | 00:00:00 | | 2009-03-17 | 6,38 | 4.364.600 | 6,45 | 6,21 | 6,35 | 00:00:00 | | 2009-03-18 | 7,19 | 11.441.000 | 7,21 | 6,15 | 6,25 | 00:00:00 | | 2009-03-19 | 8,12 | 17.618.300 | 8,22 | 7,50 | 7,56 | 00:00:00 | | 2009-03-20 | 8,30 | 13.582.700 | 8,38 | 7,91 | 8,00 | 00:00:00 | | 2009-03-23 | 8,29 | 11.912.200 | 8,63 | 8,15 | 8,32 | 00:00:00 | | 2009-03-24 | 8,35 | 8.280.400 | 8,43 | 7,83 | 8,01 | 00:00:00 | | 2009-03-25 | 8,57 | 11.323.400 | 8,60 | 8,13 | 8,37 | 00:00:00 | | 2009-03-26 | 8,58 | 7.739.300 | 8,81 | 8,37 | 8,69 | 00:00:00 | | 2009-03-27 | 8,50 | 6.374.000 | 8,55 | 8,25 | 8,30 | 00:00:00 | | 2009-03-30 | 7,88 | 8.814.900 | 8,42 | 7,77 | 8,10 | 00:00:00 | | 2009-03-31 | 8,23 | 6.750.300 | 8,45 | 7,99 | 8,15 | 00:00:00 | | 2009-04-01 | 8,42 | 6.124.000 | 8,54 | 8,25 | 8,26 | 00:00:00 | | 2009-04-02 | 8,61 | 7.420.700 | 8,63 | 8,06 | 8,21 | 00:00:00 | | 2009-04-03 | 8,03 | 6.176.700 | 8,68 | 7,97 | 8,41 | 00:00:00 | | 2009-04-06 | 7,55 | 7.943.400 | 7,70 | 7,34 | 7,70 | 00:00:00 | | 2009-04-07 | 7,61 | 3.785.100 | 7,82 | 7,59 | 7,62 | 00:00:00 | | 2009-04-08 | 7,66 | 3.586.000 | 7,89 | 7,56 | 7,71 | 00:00:00 | | 2009-04-09 | 7,79 | 2.724.600 | 7,85 | 7,58 | 7,65 | 00:00:00 | | 2009-04-13 | 8,18 | 3.774.100 | 8,31 | 8,05 | 8,14 | 00:00:00 | | 2009-04-14 | 8,15 | 3.870.800 | 8,48 | 8,11 | 8,28 | 00:00:00 | | 2009-04-15 | 8,30 | 2.755.100 | 8,33 | 8,08 | 8,08 | 00:00:00 | | 2009-04-16 | 7,80 | 4.912.300 | 8,29 | 7,66 | 8,25 | 00:00:00 | | 2009-04-17 | 7,41 | 6.048.400 | 7,75 | 7,29 | 7,66 | 00:00:00 | | 2009-04-20 | 7,37 | 5.020.700 | 7,67 | 7,37 | 7,56 | 00:00:00 | | 2009-04-21 | 7,26 | 4.861.400 | 7,58 | 7,07 | 7,51 | 00:00:00 | | 2009-04-22 | 7,28 | 3.770.600 | 7,58 | 7,27 | 7,40 | 00:00:00 | | 2009-04-23 | 7,62 | 4.781.600 | 7,82 | 7,32 | 7,42 | 00:00:00 | | 2009-04-24 | 8,08 | 5.319.500 | 8,19 | 7,78 | 7,80 | 00:00:00 | | 2009-04-27 | 8,11 | 3.862.900 | 8,29 | 8,01 | 8,11 | 00:00:00 | | 2009-04-28 | 7,69 | 3.485.500 | 7,90 | 7,65 | 7,85 | 00:00:00 | | 2009-04-29 | 7,95 | 3.102.500 | 8,12 | 7,85 | 7,98 | 00:00:00 | | 2009-04-30 | 7,62 | 4.402.600 | 7,83 | 7,54 | 7,83 | 00:00:00 | | 2009-05-01 | 7,72 | 2.461.400 | 7,82 | 7,53 | 7,63 | 00:00:00 | | 2009-05-04 | 8,27 | 4.699.100 | 8,27 | 7,81 | 7,85 | 00:00:00 | | 2009-05-05 | 8,59 | 5.811.500 | 8,59 | 8,39 | 8,48 | 00:00:00 | | 2009-05-06 | 8,92 | 4.333.700 | 8,98 | 8,72 | 8,80 | 00:00:00 | | 2009-05-07 | 8,73 | 5.201.200 | 9,24 | 8,63 | 9,08 | 00:00:00 | | 2009-05-08 | 8,91 | 3.770.800 | 9,06 | 8,60 | 8,85 | 00:00:00 | | 2009-05-11 | 8,82 | 5.345.300 | 8,82 | 8,33 | 8,68 | 00:00:00 | | 2009-05-12 | 9,32 | 5.716.800 | 9,32 | 8,95 | 9,03 | 00:00:00 | | 2009-05-13 | 8,85 | 5.913.700 | 9,44 | 8,83 | 9,15 | 00:00:00 | | 2009-05-14 | 8,84 | 3.861.100 | 8,99 | 8,57 | 8,76 | 00:00:00 | | 2009-05-15 | 8,58 | 3.695.800 | 9,03 | 8,43 | 8,89 | 00:00:00 | | 2009-05-18 | 8,80 | 2.897.300 | 8,84 | 8,35 | 8,58 | 00:00:00 | | 2009-05-19 | 9,13 | 4.616.300 | 9,35 | 8,80 | 8,88 | 00:00:00 | | 2009-05-20 | 9,46 | 6.798.600 | 9,78 | 9,36 | 9,39 | 00:00:00 | | 2009-05-21 | 9,41 | 7.070.300 | 9,59 | 9,02 | 9,32 | 00:00:00 | | 2009-05-22 | 9,34 | 5.951.100 | 9,82 | 9,27 | 9,79 | 00:00:00 | | 2009-05-26 | 9,49 | 3.975.900 | 9,50 | 9,13 | 9,21 | 00:00:00 | | 2009-05-27 | 9,40 | 5.201.600 | 9,76 | 9,33 | 9,52 | 00:00:00 | | 2009-05-28 | 9,95 | 7.089.200 | 10,04 | 9,47 | 9,55 | 00:00:00 | | 2009-05-29 | 10,52 | 8.360.800 | 10,62 | 10,29 | 10,43 | 00:00:00 | | 2009-06-01 | 10,49 | 7.587.900 | 10,83 | 10,32 | 10,67 | 00:00:00 | | 2009-06-02 | 10,87 | 5.656.400 | 10,91 | 10,48 | 10,63 | 00:00:00 | | 2009-06-03 | 10,56 | 10.701.800 | 10,61 | 10,05 | 10,53 | 00:00:00 | | 2009-06-04 | 10,95 | 6.896.700 | 10,97 | 10,52 | 10,61 | 00:00:00 | | 2009-06-05 | 10,37 | 7.054.600 | 10,77 | 10,29 | 10,56 | 00:00:00 | | 2009-06-08 | 10,18 | 6.397.900 | 10,20 | 9,73 | 10,05 | 00:00:00 | | 2009-06-09 | 10,29 | 4.449.800 | 10,48 | 10,15 | 10,45 | 00:00:00 | | 2009-06-10 | 10,18 | 4.760.300 | 10,51 | 10,02 | 10,47 | 00:00:00 | | 2009-06-11 | 10,26 | 4.974.900 | 10,60 | 9,92 | 10,17 | 00:00:00 | | 2009-06-12 | 10,05 | 4.159.900 | 10,13 | 9,90 | 9,91 | 00:00:00 | | 2009-06-15 | 9,25 | 7.606.000 | 9,79 | 9,08 | 9,74 | 00:00:00 | | 2009-06-16 | 8,92 | 8.533.400 | 9,76 | 8,86 | 9,58 | 00:00:00 | | 2009-06-17 | 8,80 | 9.641.500 | 8,92 | 8,48 | 8,91 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
