|
 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 | | 2010-06-01 | 18,58 | 7.756.300 | 19,62 | 18,57 | 18,96 | 00:00:00 | | 2010-06-02 | 19,10 | 5.229.800 | 19,10 | 18,32 | 18,48 | 00:00:00 | | 2010-06-03 | 18,73 | 4.345.900 | 19,30 | 18,37 | 19,27 | 00:00:00 | | 2010-06-04 | 18,09 | 6.071.900 | 18,68 | 18,04 | 18,21 | 00:00:00 | | 2010-06-07 | 18,60 | 7.791.600 | 18,92 | 17,78 | 18,07 | 00:00:00 | | 2010-06-08 | 19,18 | 8.214.800 | 19,45 | 18,66 | 18,87 | 00:00:00 | | 2010-06-09 | 18,81 | 5.845.200 | 19,37 | 18,66 | 19,17 | 00:00:00 | | 2010-06-10 | 19,14 | 5.044.400 | 19,21 | 18,83 | 18,91 | 00:00:00 | | 2010-06-11 | 19,40 | 4.442.900 | 19,50 | 19,06 | 19,08 | 00:00:00 | | 2010-06-14 | 19,53 | 5.735.100 | 19,75 | 19,26 | 19,54 | 00:00:00 | | 2010-06-15 | 19,97 | 4.459.800 | 20,09 | 19,60 | 19,67 | 00:00:00 | | 2010-06-16 | 20,31 | 4.948.100 | 20,39 | 19,84 | 19,92 | 00:00:00 | | 2010-06-17 | 20,75 | 5.810.500 | 20,87 | 20,46 | 20,69 | 00:00:00 | | 2010-06-18 | 21,00 | 6.059.700 | 21,38 | 21,00 | 21,15 | 00:00:00 | | 2010-06-21 | 20,34 | 5.975.500 | 21,49 | 20,22 | 21,45 | 00:00:00 | | 2010-06-22 | 20,28 | 4.170.600 | 20,72 | 20,20 | 20,45 | 00:00:00 | | 2010-06-23 | 20,36 | 5.344.700 | 20,50 | 19,61 | 20,10 | 00:00:00 | | 2010-06-24 | 20,12 | 3.991.200 | 20,65 | 20,00 | 20,08 | 00:00:00 | | 2010-06-25 | 21,36 | 5.903.800 | 21,42 | 20,39 | 20,60 | 00:00:00 | | 2010-06-28 | 21,00 | 6.639.800 | 21,89 | 20,80 | 21,42 | 00:00:00 | | 2010-06-29 | 20,00 | 7.149.700 | 20,74 | 19,87 | 20,74 | 00:00:00 | | 2010-06-30 | 20,10 | 3.866.900 | 20,46 | 19,98 | 20,05 | 00:00:00 | | 2010-07-01 | 18,95 | 8.607.400 | 20,07 | 18,39 | 19,94 | 00:00:00 | | 2010-07-02 | 18,65 | 5.106.600 | 19,16 | 18,53 | 18,90 | 00:00:00 | | 2010-07-06 | 18,26 | 7.249.800 | 18,93 | 18,07 | 18,86 | 00:00:00 | | 2010-07-07 | 19,05 | 5.603.500 | 19,05 | 18,05 | 18,14 | 00:00:00 | | 2010-07-08 | 18,76 | 4.256.200 | 19,25 | 18,38 | 19,25 | 00:00:00 | | 2010-07-09 | 19,32 | 3.627.400 | 19,55 | 18,98 | 19,03 | 00:00:00 | | 2010-07-12 | 19,00 | 4.448.000 | 19,48 | 18,81 | 19,24 | 00:00:00 | | 2010-07-13 | 19,20 | 7.201.900 | 19,68 | 19,16 | 19,53 | 00:00:00 | | 2010-07-14 | 19,20 | 4.048.700 | 19,64 | 19,00 | 19,23 | 00:00:00 | | 2010-07-15 | 19,24 | 2.828.500 | 19,45 | 18,94 | 19,44 | 00:00:00 | | 2010-07-16 | 18,59 | 3.969.900 | 18,99 | 18,48 | 18,87 | 00:00:00 | | 2010-07-19 | 17,96 | 5.345.900 | 18,42 | 17,64 | 18,38 | 00:00:00 | | 2010-07-20 | 18,37 | 4.203.700 | 18,40 | 17,71 | 17,71 | 00:00:00 | | 2010-07-21 | 18,13 | 3.303.200 | 18,59 | 18,00 | 18,53 | 00:00:00 | | 2010-07-22 | 18,83 | 3.725.900 | 18,99 | 18,34 | 18,44 | 00:00:00 | | 2010-07-23 | 18,77 | 4.477.600 | 19,04 | 18,45 | 18,90 | 00:00:00 | | 2010-07-26 | 18,84 | 3.393.000 | 19,01 | 18,60 | 18,97 | 00:00:00 | | 2010-07-27 | 18,08 | 6.238.600 | 18,80 | 17,93 | 18,79 | 00:00:00 | | 2010-07-28 | 18,33 | 4.372.300 | 18,38 | 17,88 | 18,01 | 00:00:00 | | 2010-07-29 | 18,37 | 3.485.400 | 18,60 | 18,15 | 18,37 | 00:00:00 | | 2010-07-30 | 18,85 | 3.337.400 | 18,89 | 18,26 | 18,48 | 00:00:00 | | 2010-08-02 | 19,04 | 3.532.200 | 19,32 | 18,90 | 19,20 | 00:00:00 | | 2010-08-03 | 19,29 | 3.544.500 | 19,48 | 19,02 | 19,16 | 00:00:00 | | 2010-08-04 | 19,61 | 3.573.400 | 19,84 | 19,50 | 19,60 | 00:00:00 | | 2010-08-05 | 19,67 | 2.830.700 | 19,82 | 19,48 | 19,78 | 00:00:00 | | 2010-08-06 | 19,83 | 3.951.300 | 20,18 | 19,70 | 19,72 | 00:00:00 | | 2010-08-09 | 19,83 | 2.432.400 | 20,00 | 19,52 | 19,95 | 00:00:00 | | 2010-08-10 | 19,87 | 3.713.900 | 19,96 | 19,32 | 19,43 | 00:00:00 | | 2010-08-11 | 19,20 | 4.698.100 | 19,85 | 19,06 | 19,71 | 00:00:00 | | 2010-08-12 | 19,77 | 4.625.800 | 19,96 | 19,49 | 19,50 | 00:00:00 | | 2010-08-13 | 19,88 | 2.635.400 | 19,96 | 19,65 | 19,79 | 00:00:00 | | 2010-08-16 | 20,44 | 4.084.200 | 20,56 | 20,07 | 20,11 | 00:00:00 | | 2010-08-17 | 20,81 | 3.555.000 | 20,95 | 20,52 | 20,70 | 00:00:00 | | 2010-08-18 | 21,35 | 5.462.500 | 21,50 | 20,51 | 20,73 | 00:00:00 | | 2010-08-19 | 21,13 | 3.824.000 | 21,73 | 20,88 | 21,51 | 00:00:00 | | 2010-08-20 | 21,03 | 2.970.300 | 21,06 | 20,58 | 20,72 | 00:00:00 | | 2010-08-23 | 20,74 | 2.938.500 | 21,23 | 20,63 | 21,09 | 00:00:00 | | 2010-08-24 | 20,53 | 4.474.800 | 21,04 | 20,12 | 20,13 | 00:00:00 | | 2010-08-25 | 21,49 | 5.292.400 | 21,56 | 20,77 | 20,83 | 00:00:00 | | 2010-08-26 | 22,06 | 7.651.500 | 22,46 | 21,66 | 21,76 | 00:00:00 | | 2010-08-27 | 22,80 | 6.849.000 | 22,84 | 21,96 | 22,26 | 00:00:00 | | 2010-08-30 | 22,86 | 4.509.500 | 23,18 | 22,73 | 22,84 | 00:00:00 | | 2010-08-31 | 22,56 | 8.027.400 | 23,58 | 22,45 | 23,10 | 00:00:00 | | 2010-09-01 | 22,51 | 5.066.700 | 22,97 | 22,32 | 22,97 | 00:00:00 | | 2010-09-02 | 23,15 | 5.033.100 | 23,50 | 22,77 | 22,94 | 00:00:00 | | 2010-09-03 | 23,89 | 5.546.500 | 23,98 | 22,88 | 23,23 | 00:00:00 | | 2010-09-07 | 24,16 | 6.074.900 | 24,41 | 23,90 | 24,17 | 00:00:00 | | 2010-09-08 | 24,01 | 6.908.700 | 24,72 | 24,00 | 24,47 | 00:00:00 | | 2010-09-09 | 23,25 | 6.696.600 | 24,24 | 23,05 | 24,24 | 00:00:00 | | 2010-09-10 | 23,89 | 5.371.700 | 23,98 | 23,05 | 23,23 | 00:00:00 | | 2010-09-13 | 23,79 | 4.737.600 | 24,29 | 23,71 | 23,97 | 00:00:00 | | 2010-09-14 | 24,74 | 9.799.900 | 25,35 | 24,28 | 24,30 | 00:00:00 | | 2010-09-15 | 24,82 | 5.292.500 | 25,05 | 24,52 | 24,81 | 00:00:00 | | 2010-09-16 | 25,38 | 5.881.500 | 25,44 | 24,95 | 25,06 | 00:00:00 | | 2010-09-17 | 25,02 | 6.569.800 | 25,56 | 24,75 | 25,52 | 00:00:00 | | 2010-09-20 | 25,09 | 5.831.200 | 25,37 | 24,68 | 25,23 | 00:00:00 | | 2010-09-21 | 25,15 | 10.350.000 | 25,22 | 23,92 | 24,85 | 00:00:00 | | 2010-09-22 | 25,96 | 8.650.000 | 25,99 | 25,32 | 25,66 | 00:00:00 | | 2010-09-23 | 26,20 | 9.436.400 | 26,57 | 25,64 | 25,85 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
