|
 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 | | 2005-04-27 | 2,73 | 0 | 2,73 | 2,73 | 2,73 | 00:00:00 | | 2005-04-28 | 2,72 | 0 | 2,72 | 2,72 | 2,72 | 00:00:00 | | 2005-04-29 | 2,74 | 0 | 2,74 | 2,74 | 2,74 | 00:00:00 | | 2005-05-02 | 2,64 | 0 | 2,64 | 2,64 | 2,64 | 00:00:00 | | 2005-05-03 | 2,64 | 0 | 2,64 | 2,64 | 2,64 | 00:00:00 | | 2005-05-04 | 2,86 | 0 | 2,86 | 2,86 | 2,86 | 00:00:00 | | 2005-05-05 | 2,92 | 0 | 2,92 | 2,92 | 2,92 | 00:00:00 | | 2005-05-06 | 2,93 | 0 | 2,93 | 2,93 | 2,93 | 00:00:00 | | 2005-05-09 | 2,94 | 0 | 2,94 | 2,94 | 2,94 | 00:00:00 | | 2005-05-10 | 2,91 | 0 | 2,91 | 2,91 | 2,91 | 00:00:00 | | 2005-05-11 | 2,72 | 0 | 2,72 | 2,72 | 2,72 | 00:00:00 | | 2005-05-12 | 2,72 | 0 | 2,72 | 2,72 | 2,72 | 00:00:00 | | 2005-05-13 | 2,60 | 0 | 2,60 | 2,60 | 2,60 | 00:00:00 | | 2005-05-16 | 2,60 | 0 | 2,60 | 2,60 | 2,60 | 00:00:00 | | 2005-05-17 | 2,66 | 0 | 2,66 | 2,66 | 2,66 | 00:00:00 | | 2005-05-18 | 2,72 | 0 | 2,72 | 2,72 | 2,72 | 00:00:00 | | 2005-05-19 | 2,78 | 0 | 2,78 | 2,78 | 2,78 | 00:00:00 | | 2005-05-20 | 2,68 | 0 | 2,68 | 2,68 | 2,68 | 00:00:00 | | 2005-05-24 | 2,78 | 0 | 2,78 | 2,78 | 2,78 | 00:00:00 | | 2005-05-25 | 2,78 | 0 | 2,78 | 2,78 | 2,78 | 00:00:00 | | 2005-05-26 | 2,77 | 0 | 2,77 | 2,77 | 2,77 | 00:00:00 | | 2005-05-27 | 2,83 | 0 | 2,83 | 2,83 | 2,83 | 00:00:00 | | 2005-05-31 | 2,87 | 0 | 2,87 | 2,87 | 2,87 | 00:00:00 | | 2005-06-01 | 3,08 | 0 | 3,08 | 3,08 | 3,08 | 00:00:00 | | 2005-06-02 | 3,09 | 0 | 3,09 | 3,09 | 3,09 | 00:00:00 | | 2005-06-03 | 3,12 | 0 | 3,12 | 3,12 | 3,12 | 00:00:00 | | 2005-06-06 | 3,13 | 0 | 3,13 | 3,13 | 3,13 | 00:00:00 | | 2005-06-07 | 3,06 | 0 | 3,06 | 3,06 | 3,06 | 00:00:00 | | 2005-06-08 | 3,05 | 0 | 3,05 | 3,05 | 3,05 | 00:00:00 | | 2005-06-09 | 3,00 | 0 | 3,00 | 3,00 | 3,00 | 00:00:00 | | 2005-06-10 | 3,12 | 0 | 3,12 | 3,12 | 3,12 | 00:00:00 | | 2005-06-13 | 3,08 | 0 | 3,08 | 3,08 | 3,08 | 00:00:00 | | 2005-06-14 | 3,02 | 0 | 3,02 | 3,02 | 3,02 | 00:00:00 | | 2005-06-15 | 3,03 | 0 | 3,03 | 3,03 | 3,03 | 00:00:00 | | 2005-06-16 | 3,33 | 0 | 3,33 | 3,33 | 3,33 | 00:00:00 | | 2005-06-17 | 3,31 | 0 | 3,31 | 3,31 | 3,31 | 00:00:00 | | 2005-06-20 | 3,24 | 0 | 3,24 | 3,24 | 3,24 | 00:00:00 | | 2005-06-21 | 3,22 | 0 | 3,22 | 3,22 | 3,22 | 00:00:00 | | 2005-06-22 | 3,19 | 70 | 3,19 | 3,19 | 3,19 | 00:00:00 | | 2005-06-23 | 3,22 | 81 | 3,22 | 3,22 | 3,22 | 00:00:00 | | 2005-06-24 | 3,15 | 75 | 3,15 | 3,15 | 3,15 | 00:00:00 | | 2005-06-27 | 3,08 | 240 | 3,08 | 3,08 | 3,08 | 00:00:00 | | 2005-06-28 | 3,00 | 20 | 3,00 | 3,00 | 3,00 | 00:00:00 | | 2005-06-29 | 3,09 | 89 | 3,09 | 3,09 | 3,09 | 00:00:00 | | 2005-06-30 | 3,12 | 410 | 3,12 | 3,12 | 3,12 | 00:00:00 | | 2005-07-05 | 3,08 | 160 | 3,08 | 3,08 | 3,08 | 00:00:00 | | 2005-07-06 | 3,12 | 343.200 | 3,17 | 3,07 | 3,10 | 00:00:00 | | 2005-07-07 | 3,17 | 132.500 | 3,20 | 3,15 | 3,20 | 00:00:00 | | 2005-07-08 | 3,19 | 162.200 | 3,23 | 3,17 | 3,20 | 00:00:00 | | 2005-07-11 | 3,24 | 208.200 | 3,24 | 3,19 | 3,22 | 00:00:00 | | 2005-07-12 | 3,29 | 203.800 | 3,29 | 3,25 | 3,27 | 00:00:00 | | 2005-07-13 | 3,25 | 93.200 | 3,29 | 3,25 | 3,28 | 00:00:00 | | 2005-07-14 | 3,24 | 82.000 | 3,28 | 3,23 | 3,23 | 00:00:00 | | 2005-07-15 | 3,22 | 223.500 | 3,30 | 3,20 | 3,30 | 00:00:00 | | 2005-07-18 | 3,19 | 68.300 | 3,25 | 3,16 | 3,25 | 00:00:00 | | 2005-07-19 | 3,19 | 203.600 | 3,21 | 3,16 | 3,19 | 00:00:00 | | 2005-07-20 | 3,19 | 152.500 | 3,23 | 3,18 | 3,23 | 00:00:00 | | 2005-07-21 | 3,25 | 101.700 | 3,26 | 3,21 | 3,23 | 00:00:00 | | 2005-07-22 | 3,21 | 80.200 | 3,25 | 3,20 | 3,25 | 00:00:00 | | 2005-07-25 | 3,21 | 58.800 | 3,25 | 3,20 | 3,21 | 00:00:00 | | 2005-07-26 | 3,17 | 120.900 | 3,20 | 3,16 | 3,20 | 00:00:00 | | 2005-07-27 | 3,16 | 109.200 | 3,20 | 3,15 | 3,19 | 00:00:00 | | 2005-07-28 | 3,19 | 220.600 | 3,20 | 3,15 | 3,18 | 00:00:00 | | 2005-07-29 | 3,23 | 172.100 | 3,25 | 3,18 | 3,20 | 00:00:00 | | 2005-08-01 | 3,39 | 115.300 | 3,40 | 3,25 | 3,26 | 00:00:00 | | 2005-08-02 | 3,35 | 192.600 | 3,38 | 3,26 | 3,34 | 00:00:00 | | 2005-08-03 | 3,51 | 404.000 | 3,51 | 3,39 | 3,39 | 00:00:00 | | 2005-08-04 | 3,44 | 112.800 | 3,53 | 3,43 | 3,53 | 00:00:00 | | 2005-08-05 | 3,41 | 77.200 | 3,44 | 3,38 | 3,42 | 00:00:00 | | 2005-08-08 | 3,39 | 118.200 | 3,42 | 3,34 | 3,41 | 00:00:00 | | 2005-08-09 | 3,35 | 139.100 | 3,39 | 3,30 | 3,39 | 00:00:00 | | 2005-08-10 | 3,34 | 241.300 | 3,36 | 3,30 | 3,36 | 00:00:00 | | 2005-08-11 | 3,52 | 585.000 | 3,52 | 3,34 | 3,34 | 00:00:00 | | 2005-08-12 | 3,66 | 369.800 | 3,66 | 3,45 | 3,50 | 00:00:00 | | 2005-08-15 | 3,58 | 122.600 | 3,67 | 3,54 | 3,67 | 00:00:00 | | 2005-08-16 | 3,67 | 107.200 | 3,68 | 3,58 | 3,62 | 00:00:00 | | 2005-08-17 | 3,62 | 184.400 | 3,67 | 3,57 | 3,67 | 00:00:00 | | 2005-08-18 | 3,64 | 100.200 | 3,66 | 3,61 | 3,61 | 00:00:00 | | 2005-08-19 | 3,65 | 83.200 | 3,66 | 3,61 | 3,66 | 00:00:00 | | 2005-08-22 | 3,52 | 116.800 | 3,68 | 3,50 | 3,68 | 00:00:00 | | 2005-08-23 | 3,44 | 268.600 | 3,58 | 3,33 | 3,58 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
