|
 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 2024-05-08 | | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | | 2011-05-12 | 33,96 | 19.700.000 | 35,00 | 32,43 | 32,84 | 00:00:00 | | 2011-05-13 | 34,10 | 12.829.500 | 35,14 | 33,44 | 34,46 | 00:00:00 | | 2011-05-16 | 33,75 | 12.163.900 | 35,15 | 33,60 | 33,75 | 00:00:00 | | 2011-05-17 | 34,32 | 12.366.500 | 34,40 | 32,95 | 33,42 | 00:00:00 | | 2011-05-18 | 34,47 | 11.876.800 | 35,24 | 34,25 | 34,86 | 00:00:00 | | 2011-05-19 | 34,70 | 7.843.100 | 34,93 | 34,12 | 34,75 | 00:00:00 | | 2011-05-20 | 35,08 | 12.578.200 | 35,56 | 33,82 | 34,47 | 00:00:00 | | 2011-05-23 | 34,42 | 11.350.900 | 35,77 | 34,11 | 34,76 | 00:00:00 | | 2011-05-24 | 35,65 | 11.284.200 | 35,85 | 34,96 | 35,10 | 00:00:00 | | 2011-05-25 | 36,63 | 11.343.300 | 37,00 | 35,84 | 36,25 | 00:00:00 | | 2011-05-26 | 36,10 | 9.970.700 | 36,64 | 35,48 | 36,53 | 00:00:00 | | 2011-05-27 | 36,53 | 6.606.500 | 36,83 | 36,32 | 36,44 | 00:00:00 | | 2011-05-31 | 36,75 | 8.531.000 | 37,20 | 36,02 | 37,16 | 00:00:00 | | 2011-06-01 | 35,93 | 11.531.200 | 37,10 | 35,81 | 36,58 | 00:00:00 | | 2011-06-02 | 35,25 | 10.430.300 | 36,42 | 34,53 | 36,08 | 00:00:00 | | 2011-06-03 | 35,17 | 7.378.300 | 35,58 | 34,43 | 34,71 | 00:00:00 | | 2011-06-06 | 33,65 | 10.868.100 | 35,65 | 33,34 | 35,25 | 00:00:00 | | 2011-06-07 | 33,70 | 9.686.900 | 34,20 | 33,29 | 34,15 | 00:00:00 | | 2011-06-08 | 32,37 | 11.116.500 | 33,50 | 32,12 | 33,07 | 00:00:00 | | 2011-06-09 | 33,18 | 7.222.300 | 33,45 | 32,10 | 32,52 | 00:00:00 | | 2011-06-10 | 32,11 | 7.932.200 | 32,86 | 31,81 | 32,64 | 00:00:00 | | 2011-06-13 | 30,59 | 14.191.000 | 31,90 | 30,08 | 31,61 | 00:00:00 | | 2011-06-14 | 31,39 | 7.030.300 | 31,60 | 30,68 | 30,76 | 00:00:00 | | 2011-06-15 | 31,08 | 9.445.500 | 31,75 | 30,59 | 31,09 | 00:00:00 | | 2011-06-16 | 30,26 | 9.573.500 | 31,23 | 29,79 | 31,07 | 00:00:00 | | 2011-06-17 | 30,19 | 9.062.400 | 30,91 | 30,07 | 30,24 | 00:00:00 | | 2011-06-20 | 31,16 | 7.444.000 | 31,25 | 30,00 | 30,00 | 00:00:00 | | 2011-06-21 | 33,01 | 8.998.900 | 33,03 | 31,50 | 31,55 | 00:00:00 | | 2011-06-22 | 32,79 | 8.932.700 | 33,61 | 32,60 | 33,04 | 00:00:00 | | 2011-06-23 | 33,13 | 9.705.200 | 33,20 | 31,47 | 31,94 | 00:00:00 | | 2011-06-24 | 31,75 | 8.293.000 | 33,13 | 31,62 | 33,13 | 00:00:00 | | 2011-06-27 | 31,58 | 6.379.500 | 31,84 | 31,01 | 31,53 | 00:00:00 | | 2011-06-28 | 32,43 | 6.797.700 | 32,44 | 31,44 | 31,82 | 00:00:00 | | 2011-06-29 | 33,33 | 9.698.500 | 33,60 | 32,20 | 32,93 | 00:00:00 | | 2011-06-30 | 33,00 | 6.317.200 | 33,64 | 32,81 | 33,52 | 00:00:00 | | 2011-07-01 | 32,41 | 7.741.500 | 32,47 | 31,78 | 32,33 | 00:00:00 | | 2011-07-05 | 34,44 | 10.956.800 | 34,90 | 33,30 | 33,78 | 00:00:00 | | 2011-07-06 | 36,23 | 13.384.300 | 36,30 | 34,85 | 34,95 | 00:00:00 | | 2011-07-07 | 36,07 | 9.643.900 | 37,14 | 36,03 | 36,79 | 00:00:00 | | 2011-07-08 | 36,25 | 7.600.700 | 36,69 | 35,82 | 36,09 | 00:00:00 | | 2011-07-11 | 34,98 | 9.999.000 | 36,54 | 34,54 | 36,19 | 00:00:00 | | 2011-07-12 | 36,66 | 11.513.700 | 37,19 | 34,56 | 34,56 | 00:00:00 | | 2011-07-13 | 38,29 | 16.566.700 | 38,68 | 37,33 | 37,77 | 00:00:00 | | 2011-07-14 | 37,99 | 13.818.300 | 39,43 | 37,60 | 39,33 | 00:00:00 | | 2011-07-15 | 38,80 | 7.593.000 | 38,81 | 38,02 | 38,13 | 00:00:00 | | 2011-07-18 | 39,69 | 10.737.100 | 40,08 | 39,23 | 39,68 | 00:00:00 | | 2011-07-19 | 38,46 | 10.702.800 | 39,89 | 38,11 | 39,88 | 00:00:00 | | 2011-07-20 | 39,41 | 9.138.000 | 39,56 | 37,35 | 37,80 | 00:00:00 | | 2011-07-21 | 38,31 | 9.885.200 | 39,37 | 37,91 | 39,26 | 00:00:00 | | 2011-07-22 | 39,51 | 8.746.800 | 39,71 | 38,61 | 38,80 | 00:00:00 | | 2011-07-25 | 38,93 | 7.896.200 | 40,24 | 38,76 | 40,15 | 00:00:00 | | 2011-07-26 | 39,39 | 5.986.700 | 39,64 | 38,69 | 38,92 | 00:00:00 | | 2011-07-27 | 37,27 | 11.506.100 | 40,01 | 37,03 | 39,63 | 00:00:00 | | 2011-07-28 | 36,96 | 8.943.900 | 37,49 | 36,43 | 36,90 | 00:00:00 | | 2011-07-29 | 36,08 | 6.868.500 | 36,87 | 35,43 | 36,63 | 00:00:00 | | 2011-08-01 | 36,22 | 6.877.600 | 37,50 | 35,94 | 35,98 | 00:00:00 | | 2011-08-02 | 37,27 | 6.724.200 | 37,81 | 36,48 | 37,06 | 00:00:00 | | 2011-08-03 | 38,37 | 9.073.200 | 38,81 | 37,65 | 37,98 | 00:00:00 | | 2011-08-04 | 35,07 | 13.804.100 | 38,68 | 34,54 | 38,66 | 00:00:00 | | 2011-08-05 | 34,15 | 14.011.800 | 36,10 | 32,35 | 35,40 | 00:00:00 | | 2011-08-08 | 33,24 | 14.784.100 | 34,82 | 32,58 | 33,64 | 00:00:00 | | 2011-08-09 | 35,44 | 13.093.500 | 35,44 | 32,32 | 32,64 | 00:00:00 | | 2011-08-10 | 36,81 | 11.453.400 | 37,38 | 34,17 | 35,18 | 00:00:00 | | 2011-08-11 | 37,05 | 10.016.700 | 37,50 | 34,96 | 36,44 | 00:00:00 | | 2011-08-12 | 37,29 | 6.194.500 | 37,43 | 36,12 | 36,90 | 00:00:00 | | 2011-08-15 | 38,67 | 6.800.800 | 38,70 | 36,84 | 37,43 | 00:00:00 | | 2011-08-16 | 37,63 | 6.069.700 | 38,63 | 37,25 | 38,26 | 00:00:00 | | 2011-08-17 | 37,88 | 4.661.400 | 38,63 | 37,56 | 37,89 | 00:00:00 | | 2011-08-18 | 36,81 | 5.973.000 | 37,92 | 36,45 | 37,82 | 00:00:00 | | 2011-08-19 | 38,44 | 9.817.000 | 39,47 | 37,34 | 37,54 | 00:00:00 | | 2011-08-22 | 40,25 | 9.605.400 | 40,47 | 39,06 | 39,40 | 00:00:00 | | 2011-08-23 | 38,78 | 9.403.500 | 40,10 | 38,21 | 39,40 | 00:00:00 | | 2011-08-24 | 37,11 | 10.779.600 | 38,65 | 36,03 | 38,32 | 00:00:00 | | 2011-08-25 | 38,02 | 7.374.400 | 38,73 | 36,45 | 36,73 | 00:00:00 | | 2011-08-26 | 39,41 | 6.285.500 | 39,48 | 36,85 | 38,04 | 00:00:00 | | 2011-08-29 | 38,95 | 5.683.200 | 39,53 | 37,87 | 39,22 | 00:00:00 | | 2011-08-30 | 39,72 | 5.371.200 | 39,98 | 39,18 | 39,44 | 00:00:00 | | 2011-08-31 | 39,62 | 6.097.300 | 40,52 | 39,00 | 39,85 | 00:00:00 | | 2011-09-01 | 39,77 | 6.479.600 | 40,07 | 38,88 | 39,47 | 00:00:00 | | 2011-09-02 | 40,71 | 6.598.600 | 41,36 | 40,08 | 40,51 | 00:00:00 | | 2011-09-06 | 40,09 | 7.163.000 | 40,89 | 39,05 | 40,15 | 00:00:00 | | | << < 21 22 23 24 25 26 27 28 29 30 31 > >> |
|
