|
 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 2024-04-18 | | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | | 2005-08-23 | 3,44 | 268.600 | 3,58 | 3,33 | 3,58 | 00:00:00 | | 2005-08-24 | 3,50 | 113.800 | 3,52 | 3,45 | 3,46 | 00:00:00 | | 2005-08-25 | 3,53 | 108.900 | 3,54 | 3,49 | 3,49 | 00:00:00 | | 2005-08-26 | 3,50 | 137.400 | 3,55 | 3,45 | 3,53 | 00:00:00 | | 2005-08-29 | 3,46 | 59.700 | 3,52 | 3,43 | 3,50 | 00:00:00 | | 2005-08-30 | 3,50 | 105.500 | 3,50 | 3,37 | 3,46 | 00:00:00 | | 2005-08-31 | 3,55 | 262.100 | 3,55 | 3,42 | 3,45 | 00:00:00 | | 2005-09-01 | 3,65 | 381.900 | 3,73 | 3,58 | 3,61 | 00:00:00 | | 2005-09-02 | 3,70 | 281.200 | 3,71 | 3,65 | 3,70 | 00:00:00 | | 2005-09-06 | 3,71 | 175.100 | 3,76 | 3,70 | 3,76 | 00:00:00 | | 2005-09-07 | 3,70 | 174.100 | 3,71 | 3,68 | 3,70 | 00:00:00 | | 2005-09-08 | 3,71 | 326.200 | 3,81 | 3,61 | 3,79 | 00:00:00 | | 2005-09-09 | 3,76 | 125.900 | 3,81 | 3,74 | 3,75 | 00:00:00 | | 2005-09-12 | 3,81 | 219.100 | 3,81 | 3,76 | 3,76 | 00:00:00 | | 2005-09-13 | 3,77 | 55.800 | 3,82 | 3,75 | 3,82 | 00:00:00 | | 2005-09-14 | 3,89 | 176.200 | 3,89 | 3,78 | 3,79 | 00:00:00 | | 2005-09-15 | 4,00 | 323.700 | 4,02 | 3,93 | 3,98 | 00:00:00 | | 2005-09-16 | 4,15 | 354.200 | 4,17 | 4,09 | 4,15 | 00:00:00 | | 2005-09-19 | 4,24 | 757.700 | 5,12 | 4,17 | 4,40 | 00:00:00 | | 2005-09-20 | 4,09 | 396.000 | 4,30 | 4,05 | 4,27 | 00:00:00 | | 2005-09-21 | 4,28 | 428.200 | 4,29 | 4,04 | 4,04 | 00:00:00 | | 2005-09-22 | 4,20 | 303.000 | 4,30 | 4,17 | 4,30 | 00:00:00 | | 2005-09-23 | 4,15 | 186.600 | 4,17 | 4,06 | 4,11 | 00:00:00 | | 2005-09-26 | 4,16 | 272.300 | 4,19 | 4,01 | 4,07 | 00:00:00 | | 2005-09-27 | 4,10 | 185.200 | 4,19 | 4,09 | 4,15 | 00:00:00 | | 2005-09-28 | 4,14 | 193.700 | 4,19 | 4,11 | 4,19 | 00:00:00 | | 2005-09-29 | 4,29 | 369.100 | 4,37 | 4,14 | 4,14 | 00:00:00 | | 2005-09-30 | 4,37 | 281.900 | 4,40 | 4,30 | 4,40 | 00:00:00 | | 2005-10-03 | 4,33 | 264.200 | 4,42 | 4,28 | 4,38 | 00:00:00 | | 2005-10-04 | 4,21 | 305.800 | 4,34 | 4,20 | 4,34 | 00:00:00 | | 2005-10-05 | 4,03 | 214.700 | 4,24 | 4,02 | 4,23 | 00:00:00 | | 2005-10-06 | 4,15 | 294.100 | 4,20 | 4,05 | 4,05 | 00:00:00 | | 2005-10-07 | 4,48 | 1.623.700 | 4,51 | 4,19 | 4,19 | 00:00:00 | | 2005-10-10 | 4,76 | 633.100 | 4,89 | 4,50 | 4,52 | 00:00:00 | | 2005-10-11 | 4,67 | 926.300 | 4,77 | 4,56 | 4,67 | 00:00:00 | | 2005-10-12 | 4,56 | 395.300 | 4,71 | 4,52 | 4,70 | 00:00:00 | | 2005-10-13 | 4,45 | 471.700 | 4,48 | 4,21 | 4,48 | 00:00:00 | | 2005-10-14 | 4,61 | 553.000 | 4,63 | 4,32 | 4,39 | 00:00:00 | | 2005-10-17 | 4,66 | 486.700 | 4,79 | 4,60 | 4,79 | 00:00:00 | | 2005-10-18 | 4,50 | 224.600 | 4,65 | 4,50 | 4,64 | 00:00:00 | | 2005-10-19 | 4,38 | 443.800 | 4,41 | 4,24 | 4,25 | 00:00:00 | | 2005-10-20 | 4,28 | 297.000 | 4,43 | 4,20 | 4,39 | 00:00:00 | | 2005-10-21 | 4,38 | 294.200 | 4,43 | 4,23 | 4,23 | 00:00:00 | | 2005-10-24 | 4,64 | 472.400 | 4,71 | 4,37 | 4,38 | 00:00:00 | | 2005-10-25 | 4,85 | 312.200 | 4,86 | 4,71 | 4,71 | 00:00:00 | | 2005-10-26 | 4,73 | 600.200 | 4,89 | 4,64 | 4,85 | 00:00:00 | | 2005-10-27 | 4,57 | 313.000 | 4,77 | 4,52 | 4,75 | 00:00:00 | | 2005-10-28 | 4,60 | 170.100 | 4,65 | 4,50 | 4,57 | 00:00:00 | | 2005-10-31 | 4,49 | 279.200 | 4,60 | 4,48 | 4,60 | 00:00:00 | | 2005-11-01 | 4,59 | 436.300 | 4,60 | 4,35 | 4,50 | 00:00:00 | | 2005-11-02 | 4,68 | 327.100 | 4,68 | 4,64 | 4,64 | 00:00:00 | | 2005-11-03 | 4,60 | 279.200 | 4,68 | 4,60 | 4,68 | 00:00:00 | | 2005-11-04 | 4,56 | 253.200 | 4,65 | 4,55 | 4,65 | 00:00:00 | | 2005-11-07 | 4,50 | 176.800 | 4,55 | 4,45 | 4,55 | 00:00:00 | | 2005-11-08 | 4,49 | 134.700 | 4,52 | 4,43 | 4,46 | 00:00:00 | | 2005-11-09 | 4,61 | 335.900 | 4,61 | 4,48 | 4,49 | 00:00:00 | | 2005-11-10 | 4,58 | 213.700 | 4,65 | 4,54 | 4,65 | 00:00:00 | | 2005-11-11 | 4,58 | 180.200 | 4,59 | 4,51 | 4,57 | 00:00:00 | | 2005-11-14 | 4,58 | 140.800 | 4,60 | 4,52 | 4,60 | 00:00:00 | | 2005-11-15 | 4,56 | 280.900 | 4,61 | 4,55 | 4,60 | 00:00:00 | | 2005-11-16 | 4,90 | 1.415.200 | 5,00 | 4,60 | 4,60 | 00:00:00 | | 2005-11-17 | 5,01 | 737.500 | 5,10 | 4,95 | 5,00 | 00:00:00 | | 2005-11-18 | 5,04 | 421.800 | 5,06 | 4,88 | 5,06 | 00:00:00 | | 2005-11-21 | 5,20 | 522.900 | 5,20 | 5,04 | 5,12 | 00:00:00 | | 2005-11-22 | 5,14 | 427.800 | 5,28 | 5,10 | 5,28 | 00:00:00 | | 2005-11-23 | 5,07 | 355.000 | 5,10 | 4,96 | 5,05 | 00:00:00 | | 2005-11-25 | 5,40 | 571.700 | 5,50 | 4,99 | 5,00 | 00:00:00 | | 2005-11-28 | 5,42 | 900.200 | 5,64 | 5,34 | 5,48 | 00:00:00 | | 2005-11-29 | 5,49 | 496.500 | 5,50 | 5,35 | 5,42 | 00:00:00 | | 2005-11-30 | 5,32 | 358.300 | 5,45 | 5,26 | 5,45 | 00:00:00 | | 2005-12-01 | 5,50 | 848.800 | 5,52 | 5,38 | 5,40 | 00:00:00 | | 2005-12-02 | 5,35 | 371.500 | 5,51 | 5,35 | 5,51 | 00:00:00 | | 2005-12-05 | 5,62 | 1.111.700 | 5,67 | 5,41 | 5,43 | 00:00:00 | | 2005-12-06 | 5,35 | 1.614.100 | 5,59 | 5,25 | 5,59 | 00:00:00 | | 2005-12-07 | 5,36 | 1.319.000 | 5,51 | 5,35 | 5,35 | 00:00:00 | | 2005-12-08 | 5,35 | 495.100 | 5,41 | 5,29 | 5,41 | 00:00:00 | | 2005-12-09 | 5,19 | 1.254.400 | 5,42 | 5,12 | 5,40 | 00:00:00 | | 2005-12-12 | 5,03 | 1.443.100 | 5,40 | 4,93 | 5,31 | 00:00:00 | | 2005-12-13 | 5,14 | 708.800 | 5,14 | 4,88 | 5,01 | 00:00:00 | | 2005-12-14 | 4,99 | 607.000 | 5,16 | 4,99 | 5,04 | 00:00:00 | | 2005-12-15 | 5,07 | 579.200 | 5,11 | 5,00 | 5,04 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
