|
 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 2024-04-24 | | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | | 2010-02-04 | 13,57 | 8.408.500 | 14,15 | 13,50 | 14,11 | 00:00:00 | | 2010-02-05 | 14,28 | 14.150.400 | 14,38 | 13,04 | 13,40 | 00:00:00 | | 2010-02-08 | 13,58 | 7.284.500 | 14,48 | 13,50 | 14,40 | 00:00:00 | | 2010-02-09 | 14,33 | 8.653.000 | 14,54 | 13,91 | 13,99 | 00:00:00 | | 2010-02-10 | 14,38 | 6.739.800 | 14,57 | 13,91 | 14,32 | 00:00:00 | | 2010-02-11 | 15,04 | 6.737.700 | 15,07 | 14,30 | 14,52 | 00:00:00 | | 2010-02-12 | 15,14 | 7.131.000 | 15,17 | 14,69 | 14,73 | 00:00:00 | | 2010-02-16 | 15,75 | 6.899.700 | 16,00 | 15,62 | 15,79 | 00:00:00 | | 2010-02-17 | 15,59 | 7.419.200 | 16,08 | 15,47 | 15,84 | 00:00:00 | | 2010-02-18 | 15,71 | 5.004.200 | 15,94 | 15,60 | 15,61 | 00:00:00 | | 2010-02-19 | 15,67 | 5.465.000 | 15,85 | 15,37 | 15,48 | 00:00:00 | | 2010-02-22 | 15,59 | 4.802.300 | 15,89 | 15,44 | 15,85 | 00:00:00 | | 2010-02-23 | 14,76 | 6.592.800 | 15,53 | 14,63 | 15,45 | 00:00:00 | | 2010-02-24 | 14,58 | 6.429.900 | 14,94 | 14,50 | 14,67 | 00:00:00 | | 2010-02-25 | 14,95 | 8.794.800 | 15,03 | 14,10 | 14,28 | 00:00:00 | | 2010-02-26 | 15,17 | 13.506.700 | 15,37 | 15,06 | 15,11 | 00:00:00 | | 2010-03-01 | 15,26 | 8.697.900 | 15,40 | 14,71 | 15,39 | 00:00:00 | | 2010-03-02 | 15,39 | 7.776.500 | 15,62 | 15,35 | 15,46 | 00:00:00 | | 2010-03-03 | 15,57 | 6.349.800 | 15,77 | 15,49 | 15,71 | 00:00:00 | | 2010-03-04 | 15,07 | 9.493.500 | 15,60 | 14,95 | 15,54 | 00:00:00 | | 2010-03-05 | 15,55 | 5.929.000 | 15,85 | 15,30 | 15,36 | 00:00:00 | | 2010-03-08 | 15,45 | 5.102.700 | 15,89 | 15,37 | 15,77 | 00:00:00 | | 2010-03-09 | 15,38 | 3.797.700 | 15,62 | 15,10 | 15,23 | 00:00:00 | | 2010-03-10 | 15,29 | 6.766.000 | 15,80 | 15,12 | 15,53 | 00:00:00 | | 2010-03-11 | 15,55 | 3.598.100 | 15,55 | 15,01 | 15,19 | 00:00:00 | | 2010-03-12 | 15,46 | 3.825.600 | 15,73 | 15,34 | 15,70 | 00:00:00 | | 2010-03-15 | 15,32 | 3.608.100 | 15,44 | 15,11 | 15,43 | 00:00:00 | | 2010-03-16 | 15,87 | 5.176.200 | 15,89 | 15,59 | 15,60 | 00:00:00 | | 2010-03-17 | 16,31 | 8.544.200 | 16,52 | 15,81 | 15,87 | 00:00:00 | | 2010-03-18 | 15,83 | 5.672.700 | 16,49 | 15,69 | 16,32 | 00:00:00 | | 2010-03-19 | 15,37 | 5.954.200 | 15,93 | 15,26 | 15,91 | 00:00:00 | | 2010-03-22 | 15,38 | 5.065.600 | 15,42 | 14,88 | 15,03 | 00:00:00 | | 2010-03-23 | 15,79 | 5.634.400 | 15,84 | 15,17 | 15,36 | 00:00:00 | | 2010-03-24 | 15,15 | 5.386.300 | 15,52 | 15,11 | 15,44 | 00:00:00 | | 2010-03-25 | 14,83 | 5.707.900 | 15,47 | 14,83 | 15,39 | 00:00:00 | | 2010-03-26 | 15,24 | 4.577.400 | 15,36 | 14,85 | 15,00 | 00:00:00 | | 2010-03-29 | 15,62 | 3.927.000 | 15,71 | 15,37 | 15,50 | 00:00:00 | | 2010-03-30 | 15,41 | 3.588.200 | 15,67 | 15,25 | 15,67 | 00:00:00 | | 2010-03-31 | 15,68 | 4.464.500 | 15,90 | 15,60 | 15,62 | 00:00:00 | | 2010-04-01 | 16,22 | 5.105.000 | 16,29 | 15,95 | 16,02 | 00:00:00 | | 2010-04-05 | 16,80 | 5.050.500 | 16,83 | 16,33 | 16,50 | 00:00:00 | | 2010-04-06 | 16,95 | 5.929.200 | 17,04 | 16,58 | 16,65 | 00:00:00 | | 2010-04-07 | 17,33 | 7.077.600 | 17,50 | 17,05 | 17,09 | 00:00:00 | | 2010-04-08 | 17,27 | 6.230.000 | 17,29 | 16,94 | 17,09 | 00:00:00 | | 2010-04-09 | 17,49 | 4.029.100 | 17,58 | 17,25 | 17,42 | 00:00:00 | | 2010-04-12 | 17,39 | 4.410.600 | 17,79 | 17,34 | 17,56 | 00:00:00 | | 2010-04-13 | 17,21 | 4.540.100 | 17,36 | 16,77 | 17,26 | 00:00:00 | | 2010-04-14 | 17,48 | 5.468.300 | 17,75 | 17,18 | 17,50 | 00:00:00 | | 2010-04-15 | 17,67 | 4.416.900 | 17,83 | 17,32 | 17,35 | 00:00:00 | | 2010-04-16 | 17,22 | 8.118.400 | 17,63 | 16,87 | 17,43 | 00:00:00 | | 2010-04-19 | 17,11 | 4.900.100 | 17,20 | 16,80 | 16,89 | 00:00:00 | | 2010-04-20 | 17,15 | 3.804.000 | 17,48 | 17,15 | 17,45 | 00:00:00 | | 2010-04-21 | 17,46 | 4.038.800 | 17,49 | 17,16 | 17,27 | 00:00:00 | | 2010-04-22 | 17,41 | 4.557.300 | 17,42 | 17,04 | 17,27 | 00:00:00 | | 2010-04-23 | 18,01 | 5.255.000 | 18,01 | 17,18 | 17,34 | 00:00:00 | | 2010-04-26 | 18,04 | 4.606.200 | 18,29 | 18,00 | 18,18 | 00:00:00 | | 2010-04-27 | 18,17 | 6.814.000 | 18,36 | 17,70 | 17,80 | 00:00:00 | | 2010-04-28 | 18,71 | 8.324.600 | 18,88 | 18,09 | 18,16 | 00:00:00 | | 2010-04-29 | 19,23 | 5.867.600 | 19,33 | 18,76 | 18,88 | 00:00:00 | | 2010-04-30 | 19,52 | 7.288.600 | 19,83 | 19,48 | 19,58 | 00:00:00 | | 2010-05-03 | 19,81 | 6.878.800 | 20,22 | 19,52 | 19,76 | 00:00:00 | | 2010-05-04 | 18,90 | 10.922.500 | 19,74 | 18,42 | 19,63 | 00:00:00 | | 2010-05-05 | 18,70 | 11.276.300 | 19,00 | 17,45 | 17,96 | 00:00:00 | | 2010-05-06 | 18,43 | 13.452.100 | 19,20 | 17,50 | 18,55 | 00:00:00 | | 2010-05-07 | 18,44 | 14.062.000 | 18,71 | 17,47 | 18,59 | 00:00:00 | | 2010-05-10 | 19,20 | 6.552.800 | 19,20 | 18,72 | 18,94 | 00:00:00 | | 2010-05-11 | 20,76 | 12.856.800 | 20,96 | 19,78 | 19,94 | 00:00:00 | | 2010-05-12 | 20,95 | 12.095.900 | 21,58 | 20,84 | 21,42 | 00:00:00 | | 2010-05-13 | 20,49 | 9.166.100 | 21,03 | 20,23 | 20,89 | 00:00:00 | | 2010-05-14 | 21,14 | 10.488.400 | 21,14 | 19,77 | 20,92 | 00:00:00 | | 2010-05-17 | 20,52 | 8.466.700 | 21,24 | 20,16 | 21,14 | 00:00:00 | | 2010-05-18 | 20,34 | 8.904.800 | 20,60 | 20,05 | 20,24 | 00:00:00 | | 2010-05-19 | 19,01 | 14.660.200 | 19,85 | 18,09 | 19,85 | 00:00:00 | | 2010-05-20 | 17,71 | 14.617.500 | 18,42 | 17,54 | 17,98 | 00:00:00 | | 2010-05-21 | 17,82 | 11.590.800 | 18,03 | 17,00 | 17,19 | 00:00:00 | | 2010-05-24 | 18,12 | 8.240.900 | 18,68 | 18,08 | 18,09 | 00:00:00 | | 2010-05-25 | 18,29 | 10.188.700 | 18,30 | 17,28 | 17,51 | 00:00:00 | | 2010-05-26 | 18,38 | 6.005.200 | 19,17 | 18,32 | 18,99 | 00:00:00 | | 2010-05-27 | 19,16 | 5.292.400 | 19,23 | 18,59 | 18,59 | 00:00:00 | | 2010-05-28 | 18,89 | 4.698.100 | 19,27 | 18,69 | 19,27 | 00:00:00 | | 2010-06-01 | 18,58 | 7.756.300 | 19,62 | 18,57 | 18,96 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
