|
 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 2024-04-26 | | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | | 2007-03-28 | 9,67 | 1.387.300 | 9,80 | 9,60 | 9,74 | 00:00:00 | | 2007-03-29 | 9,59 | 1.553.700 | 9,75 | 9,50 | 9,60 | 00:00:00 | | 2007-03-30 | 9,48 | 1.226.700 | 9,66 | 9,46 | 9,56 | 00:00:00 | | 2007-04-02 | 9,54 | 2.053.200 | 9,62 | 9,30 | 9,45 | 00:00:00 | | 2007-04-03 | 9,69 | 1.883.100 | 9,76 | 9,50 | 9,50 | 00:00:00 | | 2007-04-04 | 10,08 | 3.208.000 | 10,19 | 9,71 | 9,80 | 00:00:00 | | 2007-04-05 | 10,30 | 3.091.200 | 10,45 | 10,20 | 10,29 | 00:00:00 | | 2007-04-09 | 10,68 | 4.277.400 | 10,85 | 10,30 | 10,40 | 00:00:00 | | 2007-04-10 | 10,83 | 2.465.800 | 10,95 | 10,71 | 10,85 | 00:00:00 | | 2007-04-11 | 10,67 | 2.807.000 | 10,93 | 10,55 | 10,91 | 00:00:00 | | 2007-04-12 | 10,84 | 2.103.800 | 10,87 | 10,52 | 10,75 | 00:00:00 | | 2007-04-13 | 11,19 | 3.165.000 | 11,24 | 10,89 | 10,92 | 00:00:00 | | 2007-04-16 | 11,36 | 2.681.200 | 11,44 | 11,08 | 11,35 | 00:00:00 | | 2007-04-17 | 11,58 | 5.253.200 | 11,80 | 11,42 | 11,51 | 00:00:00 | | 2007-04-18 | 11,48 | 3.060.700 | 11,72 | 11,35 | 11,68 | 00:00:00 | | 2007-04-19 | 10,95 | 3.067.500 | 11,20 | 10,83 | 11,16 | 00:00:00 | | 2007-04-20 | 11,61 | 2.183.800 | 11,61 | 11,21 | 11,44 | 00:00:00 | | 2007-04-23 | 11,39 | 1.739.400 | 11,74 | 11,32 | 11,58 | 00:00:00 | | 2007-04-24 | 11,29 | 1.944.000 | 11,41 | 11,16 | 11,40 | 00:00:00 | | 2007-04-25 | 11,52 | 1.624.300 | 11,64 | 11,22 | 11,34 | 00:00:00 | | 2007-04-26 | 11,09 | 2.241.000 | 11,21 | 10,91 | 11,07 | 00:00:00 | | 2007-04-27 | 11,43 | 1.552.000 | 11,47 | 11,19 | 11,34 | 00:00:00 | | 2007-04-30 | 11,12 | 1.434.100 | 11,48 | 11,11 | 11,45 | 00:00:00 | | 2007-05-01 | 11,00 | 1.621.300 | 11,10 | 10,90 | 11,00 | 00:00:00 | | 2007-05-02 | 11,42 | 2.278.800 | 11,48 | 10,81 | 10,91 | 00:00:00 | | 2007-05-03 | 11,81 | 2.453.400 | 11,85 | 11,42 | 11,52 | 00:00:00 | | 2007-05-04 | 11,99 | 2.911.600 | 12,10 | 11,85 | 11,99 | 00:00:00 | | 2007-05-07 | 12,40 | 2.921.500 | 12,47 | 12,00 | 12,09 | 00:00:00 | | 2007-05-08 | 11,99 | 2.684.600 | 12,25 | 11,89 | 12,22 | 00:00:00 | | 2007-05-09 | 11,91 | 1.865.900 | 12,08 | 11,74 | 11,97 | 00:00:00 | | 2007-05-10 | 11,42 | 3.132.300 | 11,87 | 11,20 | 11,71 | 00:00:00 | | 2007-05-11 | 11,59 | 1.160.900 | 11,84 | 11,45 | 11,45 | 00:00:00 | | 2007-05-14 | 11,25 | 1.681.000 | 11,68 | 11,13 | 11,60 | 00:00:00 | | 2007-05-15 | 11,25 | 1.397.600 | 11,59 | 11,19 | 11,26 | 00:00:00 | | 2007-05-16 | 10,99 | 2.511.200 | 11,24 | 10,73 | 11,18 | 00:00:00 | | 2007-05-17 | 10,99 | 2.037.800 | 11,12 | 10,74 | 10,89 | 00:00:00 | | 2007-05-18 | 11,26 | 1.631.600 | 11,35 | 10,96 | 11,10 | 00:00:00 | | 2007-05-21 | 11,51 | 1.550.500 | 11,53 | 11,10 | 11,18 | 00:00:00 | | 2007-05-22 | 11,06 | 1.609.200 | 11,55 | 11,01 | 11,50 | 00:00:00 | | 2007-05-23 | 11,29 | 2.087.300 | 11,50 | 11,14 | 11,22 | 00:00:00 | | 2007-05-24 | 10,75 | 3.645.600 | 11,25 | 10,68 | 11,25 | 00:00:00 | | 2007-05-25 | 10,87 | 1.270.100 | 10,95 | 10,73 | 10,87 | 00:00:00 | | 2007-05-29 | 10,76 | 2.431.900 | 11,05 | 10,62 | 10,93 | 00:00:00 | | 2007-05-30 | 10,79 | 1.862.700 | 10,81 | 10,48 | 10,64 | 00:00:00 | | 2007-05-31 | 11,47 | 3.572.300 | 11,49 | 10,91 | 11,01 | 00:00:00 | | 2007-06-01 | 11,84 | 2.318.600 | 11,89 | 11,68 | 11,71 | 00:00:00 | | 2007-06-04 | 11,93 | 1.998.300 | 12,10 | 11,74 | 11,84 | 00:00:00 | | 2007-06-05 | 11,92 | 1.737.400 | 12,02 | 11,71 | 11,93 | 00:00:00 | | 2007-06-06 | 11,77 | 1.773.500 | 11,89 | 11,45 | 11,89 | 00:00:00 | | 2007-06-07 | 11,16 | 2.572.000 | 11,89 | 11,12 | 11,68 | 00:00:00 | | 2007-06-08 | 11,21 | 1.990.000 | 11,31 | 10,93 | 11,02 | 00:00:00 | | 2007-06-11 | 11,15 | 1.598.200 | 11,38 | 11,04 | 11,27 | 00:00:00 | | 2007-06-12 | 10,83 | 1.898.400 | 11,10 | 10,80 | 10,97 | 00:00:00 | | 2007-06-13 | 11,05 | 1.487.100 | 11,05 | 10,77 | 10,83 | 00:00:00 | | 2007-06-14 | 11,27 | 1.569.300 | 11,36 | 11,04 | 11,04 | 00:00:00 | | 2007-06-15 | 11,37 | 1.428.400 | 11,52 | 11,31 | 11,35 | 00:00:00 | | 2007-06-18 | 11,50 | 1.673.400 | 11,55 | 11,29 | 11,50 | 00:00:00 | | 2007-06-19 | 11,90 | 2.554.700 | 11,94 | 11,37 | 11,39 | 00:00:00 | | 2007-06-20 | 11,90 | 3.067.800 | 12,12 | 11,73 | 11,91 | 00:00:00 | | 2007-06-21 | 11,88 | 2.164.700 | 11,94 | 11,54 | 11,85 | 00:00:00 | | 2007-06-22 | 11,70 | 1.649.900 | 11,93 | 11,58 | 11,90 | 00:00:00 | | 2007-06-25 | 11,49 | 2.203.400 | 11,79 | 11,40 | 11,69 | 00:00:00 | | 2007-06-26 | 11,34 | 3.119.600 | 11,55 | 11,08 | 11,45 | 00:00:00 | | 2007-06-27 | 11,55 | 1.965.900 | 11,58 | 11,19 | 11,25 | 00:00:00 | | 2007-06-28 | 11,64 | 1.742.900 | 11,80 | 11,59 | 11,77 | 00:00:00 | | 2007-06-29 | 11,69 | 1.525.300 | 11,85 | 11,56 | 11,81 | 00:00:00 | | 2007-07-02 | 12,06 | 1.410.200 | 12,10 | 11,85 | 11,87 | 00:00:00 | | 2007-07-03 | 12,10 | 917.100 | 12,15 | 12,01 | 12,10 | 00:00:00 | | 2007-07-05 | 12,49 | 2.876.200 | 12,50 | 12,21 | 12,30 | 00:00:00 | | 2007-07-06 | 13,17 | 3.509.200 | 13,38 | 12,51 | 12,58 | 00:00:00 | | 2007-07-09 | 13,60 | 2.992.300 | 13,65 | 13,40 | 13,44 | 00:00:00 | | 2007-07-10 | 13,38 | 2.804.000 | 13,72 | 13,26 | 13,67 | 00:00:00 | | 2007-07-11 | 13,50 | 1.703.100 | 13,53 | 13,31 | 13,38 | 00:00:00 | | 2007-07-12 | 14,22 | 2.644.900 | 14,22 | 13,70 | 13,81 | 00:00:00 | | 2007-07-13 | 13,98 | 2.254.900 | 14,30 | 13,81 | 14,14 | 00:00:00 | | 2007-07-16 | 13,64 | 2.536.900 | 13,80 | 13,44 | 13,78 | 00:00:00 | | 2007-07-17 | 13,47 | 1.299.400 | 13,79 | 13,35 | 13,60 | 00:00:00 | | 2007-07-18 | 14,25 | 3.278.400 | 14,33 | 13,43 | 13,43 | 00:00:00 | | 2007-07-19 | 14,80 | 3.527.200 | 14,83 | 14,05 | 14,27 | 00:00:00 | | 2007-07-20 | 14,65 | 2.399.400 | 14,92 | 14,45 | 14,81 | 00:00:00 | | 2007-07-23 | 14,58 | 1.509.100 | 14,81 | 14,40 | 14,70 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
