|
 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 | | 2010-09-23 | 26,20 | 9.436.400 | 26,57 | 25,64 | 25,85 | 00:00:00 | | 2010-09-24 | 26,60 | 10.181.600 | 27,04 | 26,49 | 26,88 | 00:00:00 | | 2010-09-27 | 26,54 | 5.745.300 | 26,95 | 26,20 | 26,80 | 00:00:00 | | 2010-09-28 | 26,75 | 9.999.900 | 26,84 | 25,49 | 26,18 | 00:00:00 | | 2010-09-29 | 26,99 | 7.315.000 | 27,09 | 26,53 | 26,97 | 00:00:00 | | 2010-09-30 | 26,65 | 8.688.000 | 27,18 | 26,05 | 27,14 | 00:00:00 | | 2010-10-01 | 26,67 | 7.538.000 | 27,13 | 26,53 | 26,91 | 00:00:00 | | 2010-10-04 | 26,16 | 5.647.000 | 26,57 | 25,67 | 26,45 | 00:00:00 | | 2010-10-05 | 27,04 | 6.954.300 | 27,29 | 26,65 | 26,80 | 00:00:00 | | 2010-10-06 | 26,96 | 6.499.300 | 27,31 | 26,75 | 27,17 | 00:00:00 | | 2010-10-07 | 26,04 | 10.156.900 | 27,27 | 25,61 | 27,23 | 00:00:00 | | 2010-10-08 | 26,63 | 6.097.600 | 26,75 | 25,80 | 25,90 | 00:00:00 | | 2010-10-11 | 26,59 | 5.011.400 | 27,00 | 26,36 | 26,59 | 00:00:00 | | 2010-10-12 | 26,75 | 5.262.800 | 26,83 | 25,95 | 26,37 | 00:00:00 | | 2010-10-13 | 27,48 | 6.895.800 | 27,71 | 27,10 | 27,27 | 00:00:00 | | 2010-10-14 | 27,84 | 7.995.100 | 28,39 | 27,36 | 27,53 | 00:00:00 | | 2010-10-15 | 27,70 | 6.753.900 | 27,80 | 27,01 | 27,76 | 00:00:00 | | 2010-10-18 | 27,90 | 6.519.700 | 27,91 | 27,21 | 27,70 | 00:00:00 | | 2010-10-19 | 25,99 | 10.955.800 | 27,40 | 25,62 | 27,07 | 00:00:00 | | 2010-10-20 | 26,68 | 7.246.100 | 26,80 | 25,92 | 26,06 | 00:00:00 | | 2010-10-21 | 25,74 | 8.165.100 | 26,94 | 25,35 | 26,75 | 00:00:00 | | 2010-10-22 | 26,22 | 4.456.200 | 26,24 | 25,46 | 25,66 | 00:00:00 | | 2010-10-25 | 27,33 | 6.371.000 | 27,54 | 26,80 | 27,02 | 00:00:00 | | 2010-10-26 | 27,31 | 5.638.500 | 27,65 | 26,69 | 27,01 | 00:00:00 | | 2010-10-27 | 26,94 | 6.181.200 | 27,00 | 26,07 | 26,96 | 00:00:00 | | 2010-10-28 | 27,55 | 5.494.200 | 27,64 | 26,93 | 27,31 | 00:00:00 | | 2010-10-29 | 28,75 | 7.804.700 | 28,89 | 27,70 | 27,70 | 00:00:00 | | 2010-11-01 | 28,94 | 7.746.700 | 29,91 | 28,70 | 29,35 | 00:00:00 | | 2010-11-02 | 29,73 | 6.255.400 | 29,73 | 29,20 | 29,62 | 00:00:00 | | 2010-11-03 | 29,61 | 10.370.100 | 29,91 | 28,75 | 29,80 | 00:00:00 | | 2010-11-04 | 32,20 | 11.843.500 | 32,41 | 30,81 | 31,23 | 00:00:00 | | 2010-11-05 | 32,95 | 12.566.800 | 33,63 | 32,22 | 32,61 | 00:00:00 | | 2010-11-08 | 35,07 | 14.699.300 | 35,12 | 33,37 | 33,72 | 00:00:00 | | 2010-11-09 | 32,31 | 34.899.800 | 37,20 | 31,76 | 36,96 | 00:00:00 | | 2010-11-10 | 34,78 | 23.107.000 | 34,81 | 32,14 | 33,29 | 00:00:00 | | 2010-11-11 | 35,39 | 13.498.100 | 35,49 | 33,91 | 35,22 | 00:00:00 | | 2010-11-12 | 33,79 | 16.039.000 | 34,73 | 32,89 | 34,12 | 00:00:00 | | 2010-11-15 | 32,99 | 9.801.600 | 33,88 | 32,72 | 33,58 | 00:00:00 | | 2010-11-16 | 31,69 | 18.566.900 | 31,90 | 30,52 | 31,81 | 00:00:00 | | 2010-11-17 | 32,82 | 11.026.900 | 33,25 | 31,53 | 31,60 | 00:00:00 | | 2010-11-18 | 34,06 | 11.485.100 | 34,82 | 33,93 | 34,46 | 00:00:00 | | 2010-11-19 | 34,70 | 8.151.500 | 34,70 | 33,35 | 33,59 | 00:00:00 | | 2010-11-22 | 36,13 | 11.533.700 | 36,18 | 34,80 | 35,16 | 00:00:00 | | 2010-11-23 | 35,52 | 11.259.000 | 35,94 | 34,81 | 35,76 | 00:00:00 | | 2010-11-24 | 35,64 | 7.450.900 | 36,24 | 35,28 | 35,73 | 00:00:00 | | 2010-11-26 | 35,15 | 4.408.700 | 35,36 | 34,62 | 34,77 | 00:00:00 | | 2010-11-29 | 35,83 | 9.253.800 | 36,00 | 34,52 | 35,29 | 00:00:00 | | 2010-11-30 | 36,89 | 10.922.800 | 37,26 | 35,92 | 35,99 | 00:00:00 | | 2010-12-01 | 37,90 | 10.113.800 | 38,20 | 37,12 | 37,90 | 00:00:00 | | 2010-12-02 | 38,29 | 9.833.700 | 38,71 | 37,91 | 38,23 | 00:00:00 | | 2010-12-03 | 39,31 | 9.655.700 | 39,50 | 38,53 | 38,64 | 00:00:00 | | 2010-12-06 | 40,84 | 14.191.300 | 40,99 | 39,74 | 39,98 | 00:00:00 | | 2010-12-07 | 39,28 | 19.337.700 | 42,34 | 39,28 | 42,07 | 00:00:00 | | 2010-12-08 | 38,21 | 15.017.700 | 38,93 | 37,04 | 38,80 | 00:00:00 | | 2010-12-09 | 38,48 | 8.944.800 | 39,09 | 38,13 | 38,89 | 00:00:00 | | 2010-12-10 | 38,51 | 8.645.000 | 38,62 | 37,47 | 38,36 | 00:00:00 | | 2010-12-13 | 39,33 | 8.850.900 | 40,24 | 39,13 | 40,05 | 00:00:00 | | 2010-12-14 | 39,16 | 7.786.700 | 39,71 | 38,81 | 39,49 | 00:00:00 | | 2010-12-15 | 37,91 | 9.233.400 | 39,10 | 37,66 | 38,52 | 00:00:00 | | 2010-12-16 | 37,35 | 13.239.500 | 37,65 | 36,26 | 37,56 | 00:00:00 | | 2010-12-17 | 36,70 | 12.313.500 | 37,91 | 36,70 | 37,13 | 00:00:00 | | 2010-12-20 | 37,85 | 7.310.900 | 37,86 | 36,71 | 37,21 | 00:00:00 | | 2010-12-21 | 37,65 | 6.116.400 | 38,00 | 37,33 | 37,89 | 00:00:00 | | 2010-12-22 | 36,43 | 6.797.200 | 37,79 | 36,32 | 37,75 | 00:00:00 | | 2010-12-23 | 36,74 | 6.759.800 | 37,00 | 35,42 | 36,14 | 00:00:00 | | 2010-12-27 | 36,57 | 3.336.200 | 37,09 | 36,02 | 37,08 | 00:00:00 | | 2010-12-28 | 38,30 | 7.097.200 | 38,50 | 37,04 | 37,48 | 00:00:00 | | 2010-12-29 | 38,56 | 6.655.300 | 38,99 | 38,31 | 38,95 | 00:00:00 | | 2010-12-30 | 37,87 | 5.153.900 | 38,79 | 37,68 | 38,71 | 00:00:00 | | 2010-12-31 | 39,04 | 6.558.400 | 39,24 | 38,09 | 38,42 | 00:00:00 | | 2011-01-03 | 38,58 | 9.088.400 | 40,00 | 38,21 | 39,70 | 00:00:00 | | 2011-01-04 | 36,64 | 15.121.300 | 38,47 | 35,73 | 38,42 | 00:00:00 | | 2011-01-05 | 36,65 | 14.668.300 | 36,78 | 34,56 | 35,92 | 00:00:00 | | 2011-01-06 | 34,19 | 14.200.100 | 36,61 | 34,15 | 36,60 | 00:00:00 | | 2011-01-07 | 33,51 | 20.056.100 | 35,14 | 32,87 | 33,46 | 00:00:00 | | 2011-01-10 | 34,24 | 12.237.200 | 34,36 | 33,35 | 33,40 | 00:00:00 | | 2011-01-11 | 35,11 | 10.141.200 | 35,68 | 34,92 | 35,51 | 00:00:00 | | 2011-01-12 | 34,53 | 8.472.400 | 35,50 | 34,21 | 35,29 | 00:00:00 | | 2011-01-13 | 32,50 | 14.200.600 | 34,59 | 32,06 | 34,33 | 00:00:00 | | 2011-01-14 | 31,70 | 16.269.100 | 32,04 | 30,91 | 31,79 | 00:00:00 | | 2011-01-18 | 32,77 | 9.222.800 | 33,17 | 32,31 | 32,38 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
