|
 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 2024-04-20 | | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | | 2005-12-15 | 5,07 | 579.200 | 5,11 | 5,00 | 5,04 | 00:00:00 | | 2005-12-16 | 5,06 | 350.500 | 5,15 | 5,06 | 5,11 | 00:00:00 | | 2005-12-19 | 5,14 | 500.800 | 5,17 | 5,07 | 5,13 | 00:00:00 | | 2005-12-20 | 5,17 | 660.800 | 5,23 | 5,10 | 5,14 | 00:00:00 | | 2005-12-21 | 5,16 | 408.600 | 5,16 | 5,10 | 5,14 | 00:00:00 | | 2005-12-22 | 5,53 | 1.471.000 | 5,55 | 5,18 | 5,21 | 00:00:00 | | 2005-12-23 | 5,51 | 651.000 | 5,71 | 5,46 | 5,71 | 00:00:00 | | 2005-12-27 | 5,75 | 478.400 | 5,85 | 5,58 | 5,70 | 00:00:00 | | 2005-12-28 | 5,68 | 855.400 | 5,89 | 5,61 | 5,75 | 00:00:00 | | 2005-12-29 | 5,68 | 669.100 | 5,75 | 5,41 | 5,74 | 00:00:00 | | 2005-12-30 | 5,80 | 608.500 | 5,83 | 5,61 | 5,65 | 00:00:00 | | 2006-01-03 | 6,00 | 994.600 | 6,04 | 5,96 | 5,98 | 00:00:00 | | 2006-01-04 | 6,09 | 661.800 | 6,10 | 5,95 | 6,01 | 00:00:00 | | 2006-01-05 | 5,86 | 658.100 | 6,00 | 5,86 | 6,00 | 00:00:00 | | 2006-01-06 | 6,05 | 678.300 | 6,09 | 5,99 | 6,00 | 00:00:00 | | 2006-01-09 | 5,93 | 852.900 | 6,10 | 5,90 | 6,10 | 00:00:00 | | 2006-01-10 | 5,96 | 661.800 | 6,05 | 5,70 | 6,05 | 00:00:00 | | 2006-01-11 | 6,00 | 464.900 | 6,05 | 5,98 | 6,00 | 00:00:00 | | 2006-01-12 | 5,90 | 364.900 | 6,04 | 5,90 | 6,04 | 00:00:00 | | 2006-01-13 | 6,05 | 782.000 | 6,06 | 5,85 | 5,92 | 00:00:00 | | 2006-01-17 | 5,81 | 742.400 | 6,03 | 5,72 | 6,00 | 00:00:00 | | 2006-01-18 | 5,57 | 837.800 | 5,73 | 5,54 | 5,65 | 00:00:00 | | 2006-01-19 | 5,80 | 536.100 | 5,87 | 5,75 | 5,79 | 00:00:00 | | 2006-01-20 | 5,74 | 763.800 | 6,02 | 5,56 | 5,95 | 00:00:00 | | 2006-01-23 | 5,78 | 361.900 | 5,83 | 5,71 | 5,75 | 00:00:00 | | 2006-01-24 | 5,84 | 603.200 | 5,88 | 5,72 | 5,75 | 00:00:00 | | 2006-01-25 | 6,18 | 2.386.800 | 6,23 | 5,97 | 6,05 | 00:00:00 | | 2006-01-26 | 6,80 | 2.449.500 | 6,82 | 6,18 | 6,18 | 00:00:00 | | 2006-01-27 | 7,08 | 1.859.200 | 7,19 | 6,84 | 6,84 | 00:00:00 | | 2006-01-30 | 7,45 | 1.598.300 | 7,56 | 7,17 | 7,22 | 00:00:00 | | 2006-01-31 | 7,78 | 2.379.200 | 7,93 | 7,60 | 7,68 | 00:00:00 | | 2006-02-01 | 7,76 | 1.490.700 | 7,80 | 7,22 | 7,78 | 00:00:00 | | 2006-02-02 | 7,73 | 1.387.400 | 8,05 | 7,66 | 7,95 | 00:00:00 | | 2006-02-03 | 7,52 | 1.115.300 | 7,74 | 7,17 | 7,63 | 00:00:00 | | 2006-02-06 | 7,63 | 851.900 | 7,88 | 7,61 | 7,69 | 00:00:00 | | 2006-02-07 | 7,15 | 1.460.500 | 7,42 | 6,90 | 7,30 | 00:00:00 | | 2006-02-08 | 7,10 | 1.088.500 | 7,26 | 6,93 | 7,08 | 00:00:00 | | 2006-02-09 | 7,30 | 716.400 | 7,52 | 7,29 | 7,30 | 00:00:00 | | 2006-02-10 | 6,90 | 1.169.200 | 7,30 | 6,55 | 7,30 | 00:00:00 | | 2006-02-13 | 6,42 | 1.264.100 | 6,85 | 6,35 | 6,74 | 00:00:00 | | 2006-02-14 | 7,00 | 1.608.200 | 7,04 | 6,44 | 6,54 | 00:00:00 | | 2006-02-15 | 6,77 | 802.300 | 7,01 | 6,70 | 6,99 | 00:00:00 | | 2006-02-16 | 7,20 | 1.150.500 | 7,40 | 6,70 | 6,75 | 00:00:00 | | 2006-02-17 | 7,33 | 1.063.000 | 7,51 | 7,27 | 7,27 | 00:00:00 | | 2006-02-21 | 7,44 | 1.313.900 | 7,89 | 7,37 | 7,47 | 00:00:00 | | 2006-02-22 | 7,65 | 994.600 | 7,65 | 7,35 | 7,45 | 00:00:00 | | 2006-02-23 | 7,50 | 1.100.100 | 7,65 | 7,37 | 7,65 | 00:00:00 | | 2006-02-24 | 8,25 | 1.981.000 | 8,25 | 7,71 | 7,86 | 00:00:00 | | 2006-02-27 | 7,94 | 1.562.900 | 8,29 | 7,91 | 8,28 | 00:00:00 | | 2006-02-28 | 8,17 | 1.486.800 | 8,25 | 7,65 | 8,24 | 00:00:00 | | 2006-03-01 | 8,39 | 1.206.300 | 8,39 | 8,22 | 8,31 | 00:00:00 | | 2006-03-02 | 9,39 | 2.877.900 | 9,39 | 8,50 | 8,50 | 00:00:00 | | 2006-03-03 | 9,41 | 2.283.900 | 9,99 | 9,03 | 9,45 | 00:00:00 | | 2006-03-06 | 9,18 | 2.119.100 | 9,69 | 9,05 | 9,50 | 00:00:00 | | 2006-03-07 | 8,89 | 1.831.800 | 9,30 | 8,61 | 9,19 | 00:00:00 | | 2006-03-08 | 8,65 | 2.959.200 | 8,82 | 8,13 | 8,51 | 00:00:00 | | 2006-03-09 | 8,66 | 1.580.200 | 9,08 | 8,61 | 8,79 | 00:00:00 | | 2006-03-10 | 8,92 | 1.304.000 | 8,95 | 8,34 | 8,40 | 00:00:00 | | 2006-03-13 | 9,09 | 1.243.500 | 9,38 | 8,92 | 9,18 | 00:00:00 | | 2006-03-14 | 9,10 | 1.222.500 | 9,19 | 9,00 | 9,12 | 00:00:00 | | 2006-03-15 | 9,45 | 1.595.500 | 9,47 | 9,18 | 9,21 | 00:00:00 | | 2006-03-16 | 9,51 | 1.024.800 | 9,51 | 9,22 | 9,46 | 00:00:00 | | 2006-03-17 | 9,63 | 1.034.700 | 9,65 | 9,47 | 9,50 | 00:00:00 | | 2006-03-20 | 9,61 | 1.094.700 | 9,79 | 9,60 | 9,63 | 00:00:00 | | 2006-03-21 | 9,42 | 3.480.200 | 9,95 | 9,10 | 9,33 | 00:00:00 | | 2006-03-22 | 9,74 | 1.392.000 | 9,86 | 9,51 | 9,59 | 00:00:00 | | 2006-03-23 | 10,41 | 2.397.500 | 10,43 | 9,64 | 9,75 | 00:00:00 | | 2006-03-24 | 11,26 | 3.343.500 | 11,30 | 10,55 | 10,60 | 00:00:00 | | 2006-03-27 | 10,80 | 4.496.400 | 11,50 | 10,65 | 11,09 | 00:00:00 | | 2006-03-28 | 10,45 | 2.302.100 | 10,95 | 10,33 | 10,95 | 00:00:00 | | 2006-03-29 | 11,00 | 2.576.100 | 11,03 | 10,48 | 10,58 | 00:00:00 | | 2006-03-30 | 10,99 | 3.377.900 | 11,48 | 10,99 | 11,29 | 00:00:00 | | 2006-03-31 | 10,67 | 2.116.500 | 10,95 | 10,56 | 10,91 | 00:00:00 | | 2006-04-03 | 10,36 | 2.344.000 | 10,90 | 10,36 | 10,87 | 00:00:00 | | 2006-04-04 | 10,48 | 3.204.200 | 10,59 | 10,00 | 10,36 | 00:00:00 | | 2006-04-05 | 10,85 | 2.405.500 | 10,85 | 10,41 | 10,60 | 00:00:00 | | 2006-04-06 | 10,94 | 3.018.800 | 11,20 | 10,89 | 11,17 | 00:00:00 | | 2006-04-07 | 10,74 | 1.736.200 | 11,10 | 10,67 | 10,94 | 00:00:00 | | 2006-04-10 | 10,66 | 2.133.500 | 11,06 | 10,54 | 11,06 | 00:00:00 | | 2006-04-11 | 10,08 | 2.312.900 | 10,80 | 10,07 | 10,64 | 00:00:00 | | 2006-04-12 | 10,64 | 1.525.400 | 10,65 | 10,10 | 10,16 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
