|
 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 2024-04-26 | | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | | 2011-01-18 | 32,77 | 9.222.800 | 33,17 | 32,31 | 32,38 | 00:00:00 | | 2011-01-19 | 32,29 | 8.859.800 | 33,86 | 32,16 | 33,86 | 00:00:00 | | 2011-01-20 | 31,49 | 13.352.600 | 31,60 | 30,42 | 30,96 | 00:00:00 | | 2011-01-21 | 30,57 | 9.089.500 | 31,79 | 30,55 | 31,13 | 00:00:00 | | 2011-01-24 | 30,57 | 10.870.800 | 31,57 | 30,28 | 30,44 | 00:00:00 | | 2011-01-25 | 29,24 | 20.252.100 | 30,29 | 28,85 | 30,07 | 00:00:00 | | 2011-01-26 | 31,04 | 14.217.400 | 31,06 | 29,11 | 29,17 | 00:00:00 | | 2011-01-27 | 30,05 | 13.404.200 | 31,60 | 29,71 | 31,43 | 00:00:00 | | 2011-01-28 | 31,49 | 15.062.800 | 31,55 | 29,73 | 29,88 | 00:00:00 | | 2011-01-31 | 30,80 | 10.096.500 | 31,61 | 30,56 | 31,34 | 00:00:00 | | 2011-02-01 | 32,73 | 12.197.500 | 32,77 | 31,09 | 31,48 | 00:00:00 | | 2011-02-02 | 32,36 | 8.110.300 | 33,05 | 32,08 | 33,00 | 00:00:00 | | 2011-02-03 | 34,08 | 11.775.900 | 34,16 | 32,11 | 32,74 | 00:00:00 | | 2011-02-04 | 33,86 | 14.528.400 | 35,17 | 33,75 | 34,41 | 00:00:00 | | 2011-02-07 | 34,08 | 8.692.400 | 34,75 | 33,84 | 34,58 | 00:00:00 | | 2011-02-08 | 35,17 | 10.229.400 | 35,27 | 34,59 | 34,89 | 00:00:00 | | 2011-02-09 | 34,80 | 10.681.300 | 35,55 | 34,19 | 35,39 | 00:00:00 | | 2011-02-10 | 34,23 | 10.470.800 | 34,70 | 33,60 | 33,94 | 00:00:00 | | 2011-02-11 | 34,23 | 9.117.800 | 34,83 | 34,05 | 34,34 | 00:00:00 | | 2011-02-14 | 35,28 | 8.385.300 | 35,49 | 34,80 | 34,85 | 00:00:00 | | 2011-02-15 | 36,63 | 10.945.200 | 36,74 | 35,87 | 36,01 | 00:00:00 | | 2011-02-16 | 35,95 | 10.972.800 | 36,89 | 35,67 | 36,88 | 00:00:00 | | 2011-02-17 | 36,77 | 9.845.700 | 36,97 | 35,94 | 36,47 | 00:00:00 | | 2011-02-18 | 39,19 | 23.616.700 | 39,50 | 37,22 | 37,39 | 00:00:00 | | 2011-02-22 | 39,02 | 26.915.900 | 41,89 | 38,93 | 41,26 | 00:00:00 | | 2011-02-23 | 40,92 | 20.444.600 | 40,95 | 39,07 | 39,62 | 00:00:00 | | 2011-02-24 | 38,62 | 20.712.700 | 40,80 | 38,38 | 40,75 | 00:00:00 | | 2011-02-25 | 40,63 | 12.511.900 | 40,70 | 38,95 | 39,27 | 00:00:00 | | 2011-02-28 | 42,55 | 17.555.200 | 42,69 | 41,05 | 41,27 | 00:00:00 | | 2011-03-01 | 43,58 | 18.189.400 | 44,00 | 42,79 | 43,80 | 00:00:00 | | 2011-03-02 | 43,49 | 15.291.000 | 44,00 | 42,59 | 43,95 | 00:00:00 | | 2011-03-03 | 43,72 | 16.245.900 | 43,84 | 41,91 | 42,88 | 00:00:00 | | 2011-03-04 | 44,96 | 19.264.500 | 45,40 | 44,15 | 44,32 | 00:00:00 | | 2011-03-07 | 45,02 | 20.822.400 | 46,38 | 44,32 | 46,32 | 00:00:00 | | 2011-03-08 | 44,66 | 15.942.400 | 45,13 | 42,92 | 44,75 | 00:00:00 | | 2011-03-09 | 43,39 | 11.745.700 | 45,32 | 43,11 | 45,20 | 00:00:00 | | 2011-03-10 | 40,74 | 24.179.700 | 42,05 | 40,22 | 41,33 | 00:00:00 | | 2011-03-11 | 41,93 | 18.692.800 | 42,35 | 38,64 | 39,15 | 00:00:00 | | 2011-03-14 | 41,69 | 10.439.200 | 42,30 | 40,75 | 41,82 | 00:00:00 | | 2011-03-15 | 39,64 | 17.300.400 | 40,12 | 38,17 | 38,50 | 00:00:00 | | 2011-03-16 | 38,48 | 17.321.900 | 40,74 | 37,85 | 40,01 | 00:00:00 | | 2011-03-17 | 38,82 | 9.904.600 | 39,68 | 38,42 | 38,71 | 00:00:00 | | 2011-03-18 | 39,91 | 11.377.800 | 40,38 | 39,40 | 40,32 | 00:00:00 | | 2011-03-21 | 42,09 | 10.649.500 | 42,17 | 40,83 | 41,58 | 00:00:00 | | 2011-03-22 | 42,49 | 10.313.300 | 42,85 | 41,30 | 42,11 | 00:00:00 | | 2011-03-23 | 44,86 | 14.433.900 | 45,07 | 42,71 | 42,88 | 00:00:00 | | 2011-03-24 | 43,48 | 22.161.500 | 46,00 | 43,38 | 45,90 | 00:00:00 | | 2011-03-25 | 43,80 | 14.248.000 | 44,73 | 43,16 | 43,91 | 00:00:00 | | 2011-03-28 | 42,70 | 12.286.700 | 43,80 | 42,61 | 42,98 | 00:00:00 | | 2011-03-29 | 42,90 | 10.156.900 | 43,72 | 42,07 | 42,48 | 00:00:00 | | 2011-03-30 | 44,01 | 11.287.100 | 44,24 | 42,93 | 44,00 | 00:00:00 | | 2011-03-31 | 43,36 | 13.948.700 | 44,89 | 43,16 | 44,66 | 00:00:00 | | 2011-04-01 | 42,83 | 12.855.200 | 43,47 | 42,27 | 43,06 | 00:00:00 | | 2011-04-04 | 44,10 | 11.059.000 | 44,71 | 43,76 | 43,94 | 00:00:00 | | 2011-04-05 | 45,94 | 17.243.100 | 45,96 | 43,66 | 44,02 | 00:00:00 | | 2011-04-06 | 45,74 | 17.233.500 | 46,94 | 45,32 | 46,78 | 00:00:00 | | 2011-04-07 | 45,51 | 10.578.000 | 46,44 | 45,20 | 45,66 | 00:00:00 | | 2011-04-08 | 46,91 | 17.560.400 | 47,60 | 46,08 | 46,68 | 00:00:00 | | 2011-04-11 | 44,11 | 22.837.200 | 47,14 | 43,56 | 46,98 | 00:00:00 | | 2011-04-12 | 42,37 | 21.791.800 | 43,99 | 41,72 | 43,62 | 00:00:00 | | 2011-04-13 | 42,39 | 14.523.700 | 43,62 | 42,01 | 43,53 | 00:00:00 | | 2011-04-14 | 42,88 | 16.052.400 | 43,46 | 42,11 | 42,60 | 00:00:00 | | 2011-04-15 | 42,61 | 14.732.700 | 43,85 | 42,45 | 43,37 | 00:00:00 | | 2011-04-18 | 41,59 | 22.470.400 | 42,54 | 39,95 | 42,51 | 00:00:00 | | 2011-04-19 | 42,87 | 13.343.200 | 42,95 | 40,98 | 41,69 | 00:00:00 | | 2011-04-20 | 41,70 | 18.285.600 | 44,00 | 41,51 | 43,57 | 00:00:00 | | 2011-04-21 | 42,36 | 16.056.600 | 42,93 | 41,71 | 42,70 | 00:00:00 | | 2011-04-25 | 41,03 | 21.967.900 | 43,38 | 40,77 | 43,34 | 00:00:00 | | 2011-04-26 | 39,17 | 19.472.500 | 40,19 | 38,88 | 40,09 | 00:00:00 | | 2011-04-27 | 42,01 | 20.511.500 | 42,21 | 39,33 | 39,77 | 00:00:00 | | 2011-04-28 | 41,07 | 18.993.400 | 42,89 | 40,91 | 42,09 | 00:00:00 | | 2011-04-29 | 40,62 | 15.100.000 | 41,24 | 40,07 | 41,08 | 00:00:00 | | 2011-05-02 | 37,77 | 22.032.400 | 39,95 | 37,32 | 38,20 | 00:00:00 | | 2011-05-03 | 36,91 | 26.414.400 | 37,70 | 36,16 | 37,25 | 00:00:00 | | 2011-05-04 | 37,13 | 24.677.200 | 37,67 | 35,83 | 36,56 | 00:00:00 | | 2011-05-05 | 35,15 | 26.272.900 | 37,18 | 34,34 | 36,13 | 00:00:00 | | 2011-05-06 | 35,82 | 20.127.300 | 37,04 | 35,26 | 35,43 | 00:00:00 | | 2011-05-09 | 36,87 | 15.789.800 | 37,50 | 36,19 | 36,99 | 00:00:00 | | 2011-05-10 | 36,80 | 13.100.200 | 37,72 | 36,72 | 37,40 | 00:00:00 | | 2011-05-11 | 33,94 | 18.993.100 | 36,21 | 33,57 | 36,01 | 00:00:00 | | 2011-05-12 | 33,96 | 19.700.000 | 35,00 | 32,43 | 32,84 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
