|
 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 2024-04-27 | | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | | 2006-08-07 | 10,56 | 1.137.200 | 10,69 | 10,28 | 10,49 | 00:00:00 | | 2006-08-08 | 10,12 | 1.346.100 | 10,48 | 10,04 | 10,46 | 00:00:00 | | 2006-08-09 | 10,19 | 1.374.500 | 10,37 | 10,09 | 10,36 | 00:00:00 | | 2006-08-10 | 10,04 | 1.208.800 | 10,37 | 10,00 | 10,17 | 00:00:00 | | 2006-08-11 | 9,73 | 1.386.200 | 10,19 | 9,68 | 10,10 | 00:00:00 | | 2006-08-14 | 9,70 | 1.108.300 | 9,89 | 9,45 | 9,76 | 00:00:00 | | 2006-08-15 | 9,83 | 981.400 | 9,97 | 9,70 | 9,80 | 00:00:00 | | 2006-08-16 | 9,85 | 1.215.400 | 10,10 | 9,68 | 10,03 | 00:00:00 | | 2006-08-17 | 9,45 | 1.315.400 | 9,86 | 9,38 | 9,85 | 00:00:00 | | 2006-08-18 | 9,71 | 963.200 | 9,72 | 9,41 | 9,49 | 00:00:00 | | 2006-08-21 | 10,37 | 1.749.800 | 10,37 | 9,85 | 9,90 | 00:00:00 | | 2006-08-22 | 10,35 | 1.141.500 | 10,38 | 10,10 | 10,29 | 00:00:00 | | 2006-08-23 | 10,29 | 1.102.700 | 10,57 | 10,27 | 10,55 | 00:00:00 | | 2006-08-24 | 10,10 | 816.000 | 10,41 | 10,06 | 10,35 | 00:00:00 | | 2006-08-25 | 10,10 | 851.900 | 10,24 | 10,02 | 10,23 | 00:00:00 | | 2006-08-28 | 9,85 | 1.099.500 | 10,11 | 9,85 | 10,05 | 00:00:00 | | 2006-08-29 | 9,98 | 1.507.800 | 9,99 | 9,64 | 9,88 | 00:00:00 | | 2006-08-30 | 10,17 | 876.600 | 10,20 | 9,98 | 10,13 | 00:00:00 | | 2006-08-31 | 10,97 | 3.376.600 | 11,02 | 10,35 | 10,39 | 00:00:00 | | 2006-09-01 | 11,26 | 2.301.900 | 11,31 | 10,58 | 10,93 | 00:00:00 | | 2006-09-05 | 11,82 | 3.085.100 | 11,89 | 11,48 | 11,60 | 00:00:00 | | 2006-09-06 | 11,84 | 2.657.600 | 12,21 | 11,73 | 11,81 | 00:00:00 | | 2006-09-07 | 11,00 | 3.042.000 | 11,56 | 10,95 | 11,56 | 00:00:00 | | 2006-09-08 | 10,96 | 2.230.500 | 11,02 | 10,61 | 10,76 | 00:00:00 | | 2006-09-11 | 9,92 | 4.079.700 | 10,62 | 9,82 | 10,62 | 00:00:00 | | 2006-09-12 | 9,44 | 3.504.700 | 10,12 | 9,36 | 9,90 | 00:00:00 | | 2006-09-13 | 9,60 | 1.712.400 | 9,78 | 9,50 | 9,60 | 00:00:00 | | 2006-09-14 | 8,98 | 3.434.300 | 9,82 | 8,95 | 9,82 | 00:00:00 | | 2006-09-15 | 8,93 | 3.446.100 | 9,09 | 8,50 | 9,00 | 00:00:00 | | 2006-09-18 | 9,39 | 2.333.000 | 9,39 | 8,96 | 9,39 | 00:00:00 | | 2006-09-19 | 8,84 | 2.110.900 | 9,35 | 8,81 | 9,34 | 00:00:00 | | 2006-09-20 | 8,57 | 2.493.900 | 9,10 | 8,54 | 9,10 | 00:00:00 | | 2006-09-21 | 8,78 | 1.681.600 | 8,85 | 8,54 | 8,70 | 00:00:00 | | 2006-09-22 | 8,86 | 1.603.800 | 9,11 | 8,80 | 9,08 | 00:00:00 | | 2006-09-25 | 8,65 | 2.573.500 | 8,78 | 8,35 | 8,78 | 00:00:00 | | 2006-09-26 | 9,07 | 1.751.800 | 9,09 | 8,53 | 8,60 | 00:00:00 | | 2006-09-27 | 9,59 | 2.500.500 | 9,59 | 9,16 | 9,22 | 00:00:00 | | 2006-09-28 | 9,52 | 1.741.700 | 9,80 | 9,45 | 9,75 | 00:00:00 | | 2006-09-29 | 9,44 | 1.353.800 | 9,56 | 9,17 | 9,44 | 00:00:00 | | 2006-10-02 | 9,32 | 1.341.200 | 9,69 | 9,26 | 9,54 | 00:00:00 | | 2006-10-03 | 8,43 | 3.081.500 | 9,08 | 8,41 | 9,07 | 00:00:00 | | 2006-10-04 | 8,49 | 3.565.300 | 8,59 | 7,95 | 8,45 | 00:00:00 | | 2006-10-05 | 8,75 | 2.669.900 | 8,81 | 8,39 | 8,74 | 00:00:00 | | 2006-10-06 | 9,00 | 1.981.300 | 9,00 | 8,43 | 8,47 | 00:00:00 | | 2006-10-09 | 8,90 | 1.129.400 | 9,25 | 8,85 | 9,17 | 00:00:00 | | 2006-10-10 | 8,93 | 1.547.500 | 9,02 | 8,55 | 8,64 | 00:00:00 | | 2006-10-11 | 8,87 | 1.240.200 | 9,09 | 8,76 | 9,00 | 00:00:00 | | 2006-10-12 | 9,23 | 1.260.100 | 9,23 | 8,80 | 8,89 | 00:00:00 | | 2006-10-13 | 9,40 | 1.498.800 | 9,50 | 9,30 | 9,41 | 00:00:00 | | 2006-10-16 | 9,67 | 1.495.600 | 9,68 | 9,38 | 9,62 | 00:00:00 | | 2006-10-17 | 9,56 | 1.163.100 | 9,65 | 9,40 | 9,65 | 00:00:00 | | 2006-10-18 | 9,44 | 1.248.400 | 9,67 | 9,39 | 9,60 | 00:00:00 | | 2006-10-19 | 10,10 | 2.553.700 | 10,10 | 9,50 | 9,56 | 00:00:00 | | 2006-10-20 | 10,04 | 1.323.700 | 10,10 | 9,85 | 10,05 | 00:00:00 | | 2006-10-23 | 10,07 | 1.486.600 | 10,08 | 9,60 | 9,66 | 00:00:00 | | 2006-10-24 | 10,15 | 1.438.800 | 10,29 | 9,84 | 9,97 | 00:00:00 | | 2006-10-25 | 10,54 | 1.613.200 | 10,57 | 10,09 | 10,15 | 00:00:00 | | 2006-10-26 | 10,63 | 2.120.500 | 10,81 | 10,57 | 10,74 | 00:00:00 | | 2006-10-27 | 10,50 | 1.266.300 | 10,73 | 10,50 | 10,69 | 00:00:00 | | 2006-10-30 | 10,79 | 1.697.500 | 10,84 | 10,51 | 10,69 | 00:00:00 | | 2006-10-31 | 11,00 | 3.009.500 | 11,22 | 10,72 | 10,81 | 00:00:00 | | 2006-11-01 | 10,64 | 3.721.500 | 11,30 | 10,58 | 11,28 | 00:00:00 | | 2006-11-02 | 10,79 | 2.744.200 | 10,91 | 10,40 | 10,75 | 00:00:00 | | 2006-11-03 | 10,83 | 1.505.300 | 10,97 | 10,67 | 10,78 | 00:00:00 | | 2006-11-06 | 11,05 | 2.166.200 | 11,34 | 10,89 | 10,99 | 00:00:00 | | 2006-11-07 | 11,02 | 1.192.500 | 11,21 | 10,91 | 11,15 | 00:00:00 | | 2006-11-08 | 10,92 | 1.779.600 | 11,07 | 10,79 | 10,86 | 00:00:00 | | 2006-11-09 | 11,59 | 3.157.900 | 11,65 | 11,05 | 11,05 | 00:00:00 | | 2006-11-10 | 11,65 | 3.952.000 | 12,00 | 11,50 | 11,74 | 00:00:00 | | 2006-11-13 | 11,77 | 1.726.900 | 11,80 | 11,40 | 11,55 | 00:00:00 | | 2006-11-14 | 11,59 | 1.692.300 | 11,98 | 11,56 | 11,88 | 00:00:00 | | 2006-11-15 | 11,77 | 3.331.200 | 12,07 | 11,28 | 11,40 | 00:00:00 | | 2006-11-16 | 10,94 | 5.196.200 | 11,56 | 10,94 | 11,56 | 00:00:00 | | 2006-11-17 | 10,82 | 2.394.500 | 11,05 | 10,55 | 10,85 | 00:00:00 | | 2006-11-20 | 10,68 | 1.453.000 | 11,07 | 10,66 | 10,97 | 00:00:00 | | 2006-11-21 | 11,05 | 2.153.200 | 11,11 | 10,84 | 10,97 | 00:00:00 | | 2006-11-22 | 11,02 | 1.799.500 | 11,26 | 10,90 | 11,11 | 00:00:00 | | 2006-11-24 | 11,41 | 1.340.700 | 11,45 | 11,29 | 11,42 | 00:00:00 | | 2006-11-27 | 11,34 | 2.645.500 | 11,59 | 11,30 | 11,52 | 00:00:00 | | 2006-11-28 | 11,56 | 2.060.100 | 11,56 | 11,23 | 11,30 | 00:00:00 | | 2006-11-29 | 11,34 | 2.260.500 | 11,48 | 11,28 | 11,37 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
