|
 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 2024-04-23 | | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | | 2006-04-12 | 10,64 | 1.525.400 | 10,65 | 10,10 | 10,16 | 00:00:00 | | 2006-04-13 | 10,64 | 1.222.200 | 10,64 | 10,40 | 10,59 | 00:00:00 | | 2006-04-17 | 11,18 | 2.549.800 | 11,20 | 10,77 | 10,99 | 00:00:00 | | 2006-04-18 | 11,42 | 2.289.900 | 11,44 | 11,15 | 11,35 | 00:00:00 | | 2006-04-19 | 11,68 | 3.034.100 | 11,75 | 11,38 | 11,62 | 00:00:00 | | 2006-04-20 | 10,58 | 4.982.200 | 11,60 | 10,33 | 11,51 | 00:00:00 | | 2006-04-21 | 10,90 | 2.508.700 | 11,00 | 10,73 | 10,87 | 00:00:00 | | 2006-04-24 | 10,47 | 2.154.900 | 10,75 | 10,43 | 10,75 | 00:00:00 | | 2006-04-25 | 10,66 | 1.713.800 | 10,88 | 10,54 | 10,78 | 00:00:00 | | 2006-04-26 | 10,93 | 1.515.600 | 10,95 | 10,69 | 10,83 | 00:00:00 | | 2006-04-27 | 10,63 | 2.112.800 | 10,92 | 10,42 | 10,65 | 00:00:00 | | 2006-04-28 | 11,24 | 2.729.100 | 11,29 | 10,76 | 10,80 | 00:00:00 | | 2006-05-01 | 11,06 | 2.166.700 | 11,74 | 10,97 | 11,54 | 00:00:00 | | 2006-05-02 | 10,95 | 3.828.600 | 11,26 | 10,50 | 11,25 | 00:00:00 | | 2006-05-03 | 10,51 | 2.884.900 | 11,12 | 10,34 | 11,04 | 00:00:00 | | 2006-05-04 | 10,70 | 2.751.800 | 10,74 | 10,35 | 10,48 | 00:00:00 | | 2006-05-05 | 10,71 | 2.397.600 | 10,88 | 10,53 | 10,66 | 00:00:00 | | 2006-05-08 | 10,85 | 1.830.400 | 10,87 | 10,40 | 10,60 | 00:00:00 | | 2006-05-09 | 11,08 | 2.125.900 | 11,24 | 11,00 | 11,06 | 00:00:00 | | 2006-05-10 | 10,96 | 1.539.400 | 11,10 | 10,78 | 11,02 | 00:00:00 | | 2006-05-11 | 10,47 | 2.810.000 | 11,26 | 10,20 | 11,20 | 00:00:00 | | 2006-05-12 | 10,00 | 3.056.100 | 10,44 | 9,61 | 10,37 | 00:00:00 | | 2006-05-15 | 8,73 | 4.309.300 | 9,50 | 8,56 | 9,06 | 00:00:00 | | 2006-05-16 | 8,76 | 2.504.600 | 9,13 | 8,47 | 8,98 | 00:00:00 | | 2006-05-17 | 8,51 | 2.046.300 | 9,12 | 8,30 | 8,95 | 00:00:00 | | 2006-05-18 | 7,88 | 2.784.200 | 8,70 | 7,81 | 8,49 | 00:00:00 | | 2006-05-19 | 8,10 | 4.007.900 | 8,15 | 7,30 | 7,66 | 00:00:00 | | 2006-05-22 | 8,48 | 2.308.800 | 8,50 | 7,55 | 8,00 | 00:00:00 | | 2006-05-23 | 8,66 | 3.576.600 | 9,20 | 8,61 | 8,69 | 00:00:00 | | 2006-05-24 | 8,34 | 2.048.600 | 8,66 | 8,13 | 8,46 | 00:00:00 | | 2006-05-25 | 8,94 | 1.816.400 | 8,99 | 8,39 | 8,45 | 00:00:00 | | 2006-05-26 | 8,95 | 1.272.400 | 9,18 | 8,76 | 9,18 | 00:00:00 | | 2006-05-30 | 8,92 | 1.695.200 | 9,55 | 8,90 | 9,41 | 00:00:00 | | 2006-05-31 | 8,90 | 1.366.800 | 9,09 | 8,71 | 8,94 | 00:00:00 | | 2006-06-01 | 8,53 | 1.605.600 | 8,68 | 8,40 | 8,50 | 00:00:00 | | 2006-06-02 | 8,63 | 987.200 | 8,72 | 8,53 | 8,70 | 00:00:00 | | 2006-06-05 | 8,25 | 1.718.300 | 8,80 | 8,24 | 8,80 | 00:00:00 | | 2006-06-06 | 7,75 | 2.497.800 | 8,11 | 7,70 | 8,11 | 00:00:00 | | 2006-06-07 | 7,86 | 2.659.100 | 8,17 | 7,55 | 7,70 | 00:00:00 | | 2006-06-08 | 7,72 | 2.539.500 | 7,76 | 7,21 | 7,64 | 00:00:00 | | 2006-06-09 | 7,65 | 1.923.000 | 8,14 | 7,58 | 7,84 | 00:00:00 | | 2006-06-12 | 7,39 | 1.324.200 | 7,88 | 7,37 | 7,68 | 00:00:00 | | 2006-06-13 | 6,82 | 3.073.200 | 7,39 | 6,80 | 7,00 | 00:00:00 | | 2006-06-14 | 7,30 | 2.228.000 | 7,32 | 6,99 | 7,04 | 00:00:00 | | 2006-06-15 | 7,95 | 1.862.900 | 8,00 | 7,60 | 7,66 | 00:00:00 | | 2006-06-16 | 7,91 | 1.314.700 | 8,02 | 7,80 | 8,02 | 00:00:00 | | 2006-06-19 | 7,52 | 995.600 | 7,84 | 7,50 | 7,81 | 00:00:00 | | 2006-06-20 | 7,74 | 1.060.300 | 7,92 | 7,54 | 7,67 | 00:00:00 | | 2006-06-21 | 8,30 | 1.545.500 | 8,36 | 7,76 | 7,76 | 00:00:00 | | 2006-06-22 | 8,26 | 1.210.900 | 8,26 | 8,07 | 8,25 | 00:00:00 | | 2006-06-23 | 8,44 | 817.800 | 8,46 | 8,10 | 8,12 | 00:00:00 | | 2006-06-26 | 8,44 | 784.800 | 8,63 | 8,27 | 8,60 | 00:00:00 | | 2006-06-27 | 8,15 | 971.900 | 8,60 | 8,15 | 8,56 | 00:00:00 | | 2006-06-28 | 8,01 | 866.100 | 8,27 | 7,93 | 8,20 | 00:00:00 | | 2006-06-29 | 8,88 | 1.629.900 | 8,88 | 8,19 | 8,20 | 00:00:00 | | 2006-06-30 | 9,42 | 2.031.900 | 9,48 | 9,00 | 9,10 | 00:00:00 | | 2006-07-03 | 9,86 | 882.700 | 9,92 | 9,53 | 9,80 | 00:00:00 | | 2006-07-05 | 9,68 | 1.682.700 | 9,96 | 9,41 | 9,96 | 00:00:00 | | 2006-07-06 | 9,67 | 1.078.000 | 9,80 | 9,50 | 9,66 | 00:00:00 | | 2006-07-07 | 9,41 | 836.300 | 9,65 | 9,41 | 9,62 | 00:00:00 | | 2006-07-10 | 9,20 | 919.100 | 9,39 | 9,04 | 9,04 | 00:00:00 | | 2006-07-11 | 9,56 | 1.130.500 | 9,56 | 9,24 | 9,24 | 00:00:00 | | 2006-07-12 | 9,51 | 1.605.100 | 9,89 | 9,45 | 9,68 | 00:00:00 | | 2006-07-13 | 9,18 | 1.235.500 | 9,59 | 9,13 | 9,56 | 00:00:00 | | 2006-07-14 | 9,21 | 900.400 | 9,32 | 9,00 | 9,28 | 00:00:00 | | 2006-07-17 | 8,69 | 1.097.700 | 9,20 | 8,65 | 9,20 | 00:00:00 | | 2006-07-18 | 8,52 | 1.119.600 | 8,83 | 8,30 | 8,78 | 00:00:00 | | 2006-07-19 | 8,95 | 930.600 | 8,99 | 8,50 | 8,52 | 00:00:00 | | 2006-07-20 | 8,44 | 658.300 | 8,99 | 8,44 | 8,90 | 00:00:00 | | 2006-07-21 | 8,34 | 984.100 | 8,68 | 8,17 | 8,68 | 00:00:00 | | 2006-07-24 | 8,78 | 943.600 | 8,87 | 8,17 | 8,20 | 00:00:00 | | 2006-07-25 | 9,19 | 1.340.500 | 9,19 | 8,75 | 8,88 | 00:00:00 | | 2006-07-26 | 9,61 | 1.643.100 | 9,64 | 9,03 | 9,25 | 00:00:00 | | 2006-07-27 | 9,35 | 1.374.600 | 9,97 | 9,25 | 9,89 | 00:00:00 | | 2006-07-28 | 9,65 | 1.076.900 | 9,65 | 9,33 | 9,38 | 00:00:00 | | 2006-07-31 | 9,77 | 812.500 | 9,80 | 9,50 | 9,65 | 00:00:00 | | 2006-08-01 | 10,17 | 1.688.900 | 10,17 | 9,63 | 9,79 | 00:00:00 | | 2006-08-02 | 10,48 | 1.751.900 | 10,60 | 10,20 | 10,41 | 00:00:00 | | 2006-08-03 | 10,47 | 1.113.800 | 10,61 | 10,30 | 10,40 | 00:00:00 | | 2006-08-04 | 10,29 | 1.472.400 | 10,80 | 10,25 | 10,67 | 00:00:00 | | 2006-08-07 | 10,56 | 1.137.200 | 10,69 | 10,28 | 10,49 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
