Mercados españoles cerrados
IBEX 35
11.105,50 +55,40 (+0,50%) Euro Stoxx 50
5.085,08 +30,67 (+0,61%) Dólar/Euro
1,0772 -0,0012 (-0,11%) Petróleo Brent
82,73 -1,15 (-1,37%) Oro
2.366,90 +26,60 (+1,14%) Bitcoin EUR
56.695,19 +425,02 (+0,76%)
Wheaton Precious Metals Corp (SII.MU)
Munich - Munich Precio demorado. Divisa en EUR
Añadir a la lista de favoritos
Al cierre: 08:03AM CEST
Intervalo de fechas:
11 may 2023 - 11 may 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en EURDescargar
| Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
|---|---|---|---|---|---|---|
| 10 may 2024 | 52,20 | 52,20 | 52,20 | 52,20 | 52,20 | - |
| 09 may 2024 | 50,82 | 51,48 | 50,82 | 51,48 | 51,48 | 3 |
| 08 may 2024 | 49,90 | 49,90 | 49,90 | 49,90 | 49,90 | - |
| 07 may 2024 | 49,68 | 49,68 | 49,68 | 49,68 | 49,68 | - |
| 06 may 2024 | 49,68 | 49,68 | 49,68 | 49,68 | 49,68 | - |
| 03 may 2024 | 49,21 | 49,21 | 49,21 | 49,21 | 49,21 | - |
| 02 may 2024 | 49,40 | 49,40 | 48,82 | 48,82 | 48,82 | 2 |
| 30 abr 2024 | 49,40 | 49,40 | 49,40 | 49,40 | 49,40 | - |
| 29 abr 2024 | 50,26 | 50,26 | 50,26 | 50,26 | 50,26 | - |
| 26 abr 2024 | 50,26 | 50,26 | 50,26 | 50,26 | 50,26 | - |
| 25 abr 2024 | 48,81 | 48,81 | 48,81 | 48,81 | 48,81 | - |
| 24 abr 2024 | 48,98 | 49,09 | 48,68 | 48,68 | 48,68 | 22 |
| 23 abr 2024 | 47,99 | 48,93 | 47,99 | 48,93 | 48,93 | 4 |
| 22 abr 2024 | 49,00 | 49,00 | 48,24 | 48,24 | 48,24 | 200 |
| 19 abr 2024 | 49,49 | 49,49 | 49,49 | 49,49 | 49,49 | - |
| 18 abr 2024 | 49,51 | 49,51 | 49,51 | 49,51 | 49,51 | - |
| 17 abr 2024 | 48,19 | 48,19 | 48,19 | 48,19 | 48,19 | - |
| 16 abr 2024 | 48,19 | 48,19 | 48,19 | 48,19 | 48,19 | - |
| 15 abr 2024 | 49,29 | 49,29 | 49,29 | 49,29 | 49,29 | - |
| 12 abr 2024 | 49,44 | 50,08 | 49,44 | 50,08 | 50,08 | 5 |
| 11 abr 2024 | 47,74 | 47,96 | 47,74 | 47,96 | 47,96 | 6 |
| 10 abr 2024 | 46,89 | 46,89 | 46,64 | 46,77 | 46,77 | 77 |
| 09 abr 2024 | 46,39 | 46,39 | 46,39 | 46,39 | 46,39 | - |
| 08 abr 2024 | 46,77 | 46,77 | 46,77 | 46,77 | 46,77 | - |
| 05 abr 2024 | 46,41 | 46,41 | 46,41 | 46,41 | 46,41 | - |
| 04 abr 2024 | 47,03 | 47,03 | 47,03 | 47,03 | 47,03 | - |
| 03 abr 2024 | 45,51 | 45,51 | 45,51 | 45,51 | 45,51 | - |
| 02 abr 2024 | 43,80 | 43,80 | 43,80 | 43,80 | 43,80 | - |
| 02 abr 2024 | 0.155 Dividendo | |||||
| 28 mar 2024 | 42,60 | 42,60 | 42,60 | 42,60 | 42,44 | - |
| 27 mar 2024 | 41,45 | 41,45 | 41,45 | 41,45 | 41,30 | - |
| 26 mar 2024 | 41,45 | 41,45 | 41,45 | 41,45 | 41,30 | - |
| 25 mar 2024 | 41,55 | 41,60 | 41,55 | 41,60 | 41,45 | 3 |
| 22 mar 2024 | 41,70 | 41,70 | 41,70 | 41,70 | 41,55 | - |
| 21 mar 2024 | 41,50 | 41,50 | 41,50 | 41,50 | 41,35 | - |
| 20 mar 2024 | 40,05 | 40,05 | 40,05 | 40,05 | 39,90 | - |
| 19 mar 2024 | 40,60 | 40,60 | 40,15 | 40,15 | 40,00 | 11 |
| 18 mar 2024 | 40,70 | 40,80 | 40,60 | 40,60 | 40,45 | 450 |
| 15 mar 2024 | 41,55 | 41,55 | 40,90 | 40,90 | 40,75 | 50 |
| 14 mar 2024 | 41,40 | 41,40 | 41,40 | 41,40 | 41,25 | - |
| 13 mar 2024 | 40,85 | 40,85 | 40,85 | 40,85 | 40,70 | - |
| 12 mar 2024 | 40,85 | 40,85 | 40,85 | 40,85 | 40,70 | - |
| 11 mar 2024 | 40,75 | 40,75 | 40,65 | 40,65 | 40,50 | 50 |
| 08 mar 2024 | 40,35 | 40,35 | 40,35 | 40,35 | 40,20 | - |
| 07 mar 2024 | 40,25 | 40,25 | 40,25 | 40,25 | 40,10 | - |
| 06 mar 2024 | 39,25 | 40,25 | 39,25 | 40,25 | 40,10 | 25 |
| 05 mar 2024 | 39,15 | 39,15 | 39,15 | 39,15 | 39,01 | - |
| 04 mar 2024 | 38,45 | 38,45 | 38,45 | 38,45 | 38,31 | - |
| 01 mar 2024 | 38,05 | 38,05 | 38,05 | 38,05 | 37,91 | - |
| 29 feb 2024 | 36,75 | 36,75 | 36,75 | 36,75 | 36,62 | - |
| 28 feb 2024 | 36,25 | 36,25 | 36,25 | 36,25 | 36,12 | - |
| 27 feb 2024 | 36,15 | 36,15 | 36,15 | 36,15 | 36,02 | - |
| 26 feb 2024 | 36,55 | 36,55 | 36,15 | 36,15 | 36,02 | 100 |
| 23 feb 2024 | 36,65 | 36,65 | 36,30 | 36,30 | 36,17 | 1500 |
| 22 feb 2024 | 37,95 | 37,95 | 37,95 | 37,95 | 37,81 | - |
| 21 feb 2024 | 41,05 | 41,05 | 41,05 | 41,05 | 40,90 | - |
| 20 feb 2024 | 41,05 | 41,05 | 41,05 | 41,05 | 40,90 | - |
| 19 feb 2024 | 41,25 | 41,25 | 41,25 | 41,25 | 41,10 | - |
| 16 feb 2024 | 41,05 | 41,05 | 41,05 | 41,05 | 40,90 | - |
| 15 feb 2024 | 40,35 | 40,85 | 40,35 | 40,85 | 40,70 | 40 |
| 14 feb 2024 | 40,30 | 40,30 | 40,30 | 40,30 | 40,15 | - |
| 13 feb 2024 | 42,55 | 42,55 | 42,55 | 42,55 | 42,40 | - |
| 12 feb 2024 | 42,70 | 42,70 | 42,70 | 42,70 | 42,54 | - |
| 09 feb 2024 | 42,95 | 42,95 | 42,95 | 42,95 | 42,79 | - |
| 08 feb 2024 | 43,60 | 43,60 | 43,60 | 43,60 | 43,44 | - |
| 07 feb 2024 | 43,60 | 43,60 | 43,60 | 43,60 | 43,44 | - |
| 06 feb 2024 | 43,60 | 43,60 | 43,60 | 43,60 | 43,44 | 14 |
| 05 feb 2024 | 43,95 | 43,95 | 43,95 | 43,95 | 43,79 | - |
| 02 feb 2024 | 43,95 | 43,95 | 43,95 | 43,95 | 43,79 | - |
| 01 feb 2024 | 43,80 | 43,80 | 43,80 | 43,80 | 43,64 | - |
| 31 ene 2024 | 43,80 | 43,80 | 43,80 | 43,80 | 43,64 | - |
| 30 ene 2024 | 43,90 | 43,90 | 43,90 | 43,90 | 43,74 | - |
| 29 ene 2024 | 43,20 | 43,20 | 43,20 | 43,20 | 43,04 | - |
| 26 ene 2024 | 43,05 | 43,05 | 43,05 | 43,05 | 42,89 | - |
| 25 ene 2024 | 42,65 | 42,65 | 42,65 | 42,65 | 42,49 | - |
| 24 ene 2024 | 43,35 | 43,55 | 43,35 | 43,55 | 43,39 | 80 |
| 23 ene 2024 | 42,70 | 42,70 | 42,70 | 42,70 | 42,54 | - |
| 22 ene 2024 | 42,20 | 42,20 | 42,20 | 42,20 | 42,05 | - |
| 19 ene 2024 | 42,65 | 42,65 | 42,65 | 42,65 | 42,49 | - |
| 18 ene 2024 | 42,65 | 42,65 | 42,65 | 42,65 | 42,49 | - |
| 17 ene 2024 | 43,75 | 43,75 | 43,75 | 43,75 | 43,59 | - |
| 16 ene 2024 | 44,25 | 44,25 | 44,00 | 44,00 | 43,84 | 60 |
| 15 ene 2024 | 43,95 | 43,95 | 43,95 | 43,95 | 43,79 | - |
| 12 ene 2024 | 43,95 | 43,95 | 43,95 | 43,95 | 43,79 | - |
| 11 ene 2024 | 44,15 | 44,15 | 44,15 | 44,15 | 43,99 | - |
| 10 ene 2024 | 43,65 | 43,65 | 43,65 | 43,65 | 43,49 | - |
| 09 ene 2024 | 43,65 | 43,65 | 43,65 | 43,65 | 43,49 | - |
| 08 ene 2024 | 43,55 | 43,55 | 43,05 | 43,05 | 42,89 | 25 |
| 05 ene 2024 | 43,80 | 43,80 | 43,80 | 43,80 | 43,64 | - |
| 04 ene 2024 | 43,80 | 43,80 | 43,80 | 43,80 | 43,64 | - |
| 03 ene 2024 | 44,45 | 44,45 | 44,45 | 44,45 | 44,29 | - |
| 02 ene 2024 | 44,70 | 44,70 | 44,70 | 44,70 | 44,54 | - |
| 29 dic 2023 | 44,85 | 44,85 | 44,60 | 44,60 | 44,44 | - |
| 28 dic 2023 | 45,40 | 45,40 | 45,40 | 45,40 | 45,23 | - |
| 27 dic 2023 | 45,15 | 45,15 | 45,15 | 45,15 | 44,99 | 40 |
| 22 dic 2023 | 45,25 | 45,25 | 45,25 | 45,25 | 45,09 | - |
| 21 dic 2023 | 45,25 | 45,25 | 45,25 | 45,25 | 45,09 | - |
| 20 dic 2023 | 45,35 | 45,35 | 45,35 | 45,35 | 45,18 | - |
| 19 dic 2023 | 44,65 | 44,65 | 44,65 | 44,65 | 44,49 | - |
| 18 dic 2023 | 44,65 | 44,65 | 44,65 | 44,65 | 44,49 | - |
| *Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías. | ||||||
Cargando más datos...
© 2024 Yahoo. Todos los derechos reservados.