Mercados españoles cerrados en 50 mins

Wheaton Precious Metals Corp. (WPM.TO)

Toronto - Toronto Precio en tiempo real. Divisa en CAD
Añadir a la lista de favoritos
78,40+0,81 (+1,04%)
A partir del 10:40AM EDT. Mercado abierto.
Intervalo de fechas:
21 may 2023 - 21 may 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en CADDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
21 may 202478,0378,8578,0378,4078,4098.264
17 may 202476,7777,6776,3977,5977,59607.000
16 may 202475,9476,7275,2776,0776,07634.900
15 may 202476,2176,7074,7176,0976,09582.000
14 may 202475,0375,6074,6975,5575,55608.000
13 may 202474,9275,1474,0274,5874,58564.100
10 may 202477,5278,1574,2975,1175,11668.500
09 may 202475,0076,5974,9776,3076,30695.100
08 may 202473,2374,7973,2274,6474,64602.400
07 may 202473,3073,9173,0973,9073,90396.400
06 may 202473,2973,8372,6973,4873,48493.300
03 may 202472,7573,1671,2272,0872,08403.300
02 may 202471,9972,8971,6372,5272,521.119.200
01 may 202471,9773,8571,9772,8572,85555.500
30 abr 202471,8172,4571,2171,7271,72887.100
29 abr 202473,8274,1371,9073,2073,20641.500
26 abr 202474,0474,4572,7873,7973,79364.400
25 abr 202471,6273,7370,5673,4173,41652.100
24 abr 202471,3072,2371,3071,9971,99824.900
23 abr 202469,9971,7069,7871,6671,661.168.900
22 abr 202470,7871,5470,0170,5970,59546.700
19 abr 202472,5773,0472,0472,3872,38687.400
18 abr 202472,9073,2971,8272,5372,53665.600
17 abr 202471,0073,3170,9872,5272,52922.500
16 abr 202469,2671,2168,7570,8370,831.000.600
15 abr 202471,9372,1569,5770,5970,59736.100
12 abr 202473,1174,7270,8871,3471,34812.400
11 abr 202470,7972,5370,2672,0172,01765.700
10 abr 202468,0970,3167,4470,1670,16587.100
09 abr 202468,9569,7668,6469,1969,191.061.100
08 abr 202468,9669,3667,1967,9767,97724.300
05 abr 202467,6769,3867,5868,7468,74777.400
04 abr 202468,6068,6967,1567,8167,81787.000
03 abr 202466,7769,4866,6869,1469,141.079.400
02 abr 202465,2666,8365,0166,7666,761.733.200
02 abr 20240.21 Dividendo
01 abr 202464,9965,2663,8764,8664,65434.400
28 mar 202463,2964,2063,0663,8063,59694.800
27 mar 202460,7462,8160,6162,7962,59375.600
26 mar 202461,7061,7260,6360,6360,431.242.000
25 mar 202461,1361,8961,0161,0160,81499.200
22 mar 202461,2761,7061,0661,1160,91906.100
21 mar 202462,5063,3461,2561,4461,241.361.600
20 mar 202458,9161,2558,7260,8860,68677.900
19 mar 202459,5959,7258,7458,8558,66827.300
18 mar 202460,5760,5759,6159,7959,60967.100
15 mar 202461,3961,5159,8060,1359,943.299.800
14 mar 202460,8161,4860,5360,9360,73910.600
13 mar 202460,4461,9260,4361,4461,24866.000
12 mar 202459,6360,3959,2760,2360,03784.100
11 mar 202460,0360,9159,9660,6160,41689.100
08 mar 202459,8360,8459,6560,3460,14571.500
07 mar 202459,7560,5459,3059,5559,36612.200
06 mar 202458,7859,7058,3159,2959,10816.400
05 mar 202458,5159,0357,8158,0857,89764.200
04 mar 202457,3858,7057,3858,0557,86780.800
01 mar 202456,3257,7555,8256,9356,75848.300
29 feb 202454,9656,0954,9555,9355,752.964.100
28 feb 202453,1054,1753,0553,9853,81684.100
27 feb 202453,1353,8452,8753,4553,281.274.100
26 feb 202453,1853,2252,1552,9252,751.292.200
23 feb 202453,5654,0752,8253,8253,651.721.000
22 feb 202454,6954,8353,0953,3953,221.192.800
21 feb 202457,7758,0253,7555,0054,821.805.700
20 feb 202460,3760,6759,5259,7859,59685.900
16 feb 202459,5460,3359,4959,9159,72396.300
15 feb 202459,0460,4459,0059,7159,52746.000
14 feb 202458,6458,7957,6158,5558,361.013.800
13 feb 202460,3060,4158,3558,7458,55925.500
12 feb 202461,2361,3960,6861,2861,08680.400
09 feb 202461,6461,6460,4861,2261,02372.100
08 feb 202462,2662,7761,4561,7661,56398.100
07 feb 202463,3463,3462,6462,8262,62503.000
06 feb 202463,2363,5862,8663,3363,12409.000
05 feb 202462,7263,1762,3062,9462,74723.900
02 feb 202463,0863,6962,2263,5363,32763.200
01 feb 202463,7764,8963,6264,3464,13622.900
31 ene 202463,7364,3762,6663,0162,81802.000
30 ene 202464,1464,5763,1763,5263,31604.500
29 ene 202463,6364,1662,3864,0163,80500.900
26 ene 202463,0163,4062,5662,8662,66259.700
25 ene 202462,9163,1162,3563,0462,84469.000
24 ene 202464,3264,8262,2062,2262,02641.600
23 ene 202462,5663,8062,3463,6663,45605.500
22 ene 202461,6162,2761,1962,1861,98440.900
19 ene 202462,6562,7361,5062,0661,86657.900
18 ene 202462,3562,8061,7562,5662,36606.900
17 ene 202463,6463,6562,1162,2062,00702.700
16 ene 202464,3064,6563,4764,5464,33914.200
15 ene 202465,4365,4364,6764,7364,52104.200
12 ene 202465,4066,2964,5665,0064,79486.100
11 ene 202464,4464,7863,4763,9863,77801.900
10 ene 202463,7464,8163,5864,5764,36638.300
09 ene 202464,0064,0062,6763,8663,65971.300
08 ene 202463,1364,2162,8063,9263,71461.300
05 ene 202463,8964,7563,3763,6563,44820.400
04 ene 202463,5664,3262,8764,0563,84477.300
03 ene 202463,7364,0663,2063,5463,33420.500
02 ene 202465,3065,9464,3364,5764,36557.600
29 dic 202365,2865,4464,5565,3765,16392.100
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...