Mercados españoles cerrados en 7 hrs 52 min

Wheaton Precious Metals Corp. (WPM)

NYSE - NYSE Precio demorado. Divisa en USD
Añadir a la lista de favoritos
51,80-0,82 (-1,56%)
Al cierre: 04:00PM EDT
51,66 -0,14 (-0,27%)
Después del cierre: 07:58PM EDT
Intervalo de fechas:
15 abr 2023 - 15 abr 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USDDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
12 abr 202453,2754,3051,4051,8051,803.831.900
11 abr 202451,8353,0251,2052,6252,622.948.700
10 abr 202449,8051,4349,4351,3151,312.763.000
09 abr 202451,0051,4650,4951,0051,002.800.000
08 abr 202450,9551,1049,4150,0650,062.380.400
05 abr 202450,2051,0949,5650,5750,571.946.600
04 abr 202450,7550,9549,7450,0350,032.725.400
03 abr 202449,1651,3549,1151,0951,093.007.900
02 abr 202448,0349,2548,0049,1849,185.737.300
02 abr 20240.155 Dividendo
01 abr 202448,3048,3047,0247,7947,641.394.600
28 mar 202446,7047,4546,5047,1346,981.586.400
27 mar 202444,6046,2944,5746,2746,121.299.200
26 mar 202445,5245,5544,6244,6544,511.090.600
25 mar 202445,0045,6044,9144,9144,761.046.300
22 mar 202445,1545,4944,8644,8944,74992.800
21 mar 202446,2346,8845,2645,3945,242.463.200
20 mar 202443,2545,4143,1845,1444,992.074.200
19 mar 202443,7544,0043,2443,3643,221.477.200
18 mar 202444,6644,7044,0444,1644,021.885.500
15 mar 202445,4545,6044,2044,4244,283.436.600
14 mar 202445,0645,5544,7145,0244,871.727.400
13 mar 202444,7646,0044,7645,5945,441.599.800
12 mar 202444,0944,7543,8844,6444,501.975.000
11 mar 202444,8045,1644,4044,9444,791.625.400
08 mar 202444,6845,1744,2944,7144,562.240.400
07 mar 202444,3044,8944,0344,2544,111.969.100
06 mar 202443,3744,2043,1143,8443,703.120.400
05 mar 202443,3243,4742,5242,7242,582.236.900
04 mar 202442,5043,3142,3442,7642,623.089.000
01 mar 202441,5042,6241,0541,9741,833.124.900
29 feb 202440,5841,3240,5041,1941,063.737.600
28 feb 202439,0439,9239,0439,7639,632.308.500
27 feb 202439,3539,8039,1239,5039,372.707.300
26 feb 202439,2539,3938,5739,1939,062.146.800
23 feb 202439,7040,0539,1339,8639,733.684.700
22 feb 202440,4740,5639,3739,6039,475.084.600
21 feb 202442,9543,0639,7940,7440,616.045.900
20 feb 202444,7044,9144,0144,2244,081.293.700
16 feb 202444,2244,7744,0844,4144,271.430.500
15 feb 202443,7444,7943,6644,3344,192.437.800
14 feb 202443,2343,3842,5043,2243,082.949.800
13 feb 202444,5244,7042,9543,2843,141.911.100
12 feb 202445,4445,6545,0745,5545,401.522.100
09 feb 202445,9045,9044,9445,4945,342.598.800
08 feb 202446,2646,6445,6345,9045,751.393.700
07 feb 202446,9347,0046,4846,6646,511.551.400
06 feb 202446,6847,1746,4546,9546,801.280.100
05 feb 202446,4246,7945,9946,4946,342.115.300
02 feb 202446,7847,3346,2047,2047,051.675.700
01 feb 202447,2848,5047,2848,0447,882.683.000
31 ene 202447,5448,1046,6446,8746,721.855.000
30 ene 202447,8748,1047,1247,4047,251.201.200
29 ene 202447,1147,8246,3447,7347,581.839.600
26 ene 202446,8847,2346,4646,7746,621.233.500
25 ene 202446,5946,8046,1646,7846,631.306.700
24 ene 202448,0148,2845,9745,9945,841.463.500
23 ene 202446,4947,3746,2547,2847,131.064.600
22 ene 202445,7846,3445,5446,1145,962.050.300
19 ene 202446,5046,5945,6446,1946,041.590.800
18 ene 202446,0446,5145,7146,3646,211.412.500
17 ene 202446,9047,0245,9746,0445,891.919.100
16 ene 202447,7547,9847,1547,8147,651.296.700
12 ene 202449,0049,6548,1448,5148,351.727.500
11 ene 202448,3048,4447,2547,7547,601.799.400
10 ene 202447,6348,4547,4948,2748,111.695.200
09 ene 202447,7647,8346,7347,6847,531.470.100
08 ene 202447,0648,0346,8747,8847,721.022.100
05 ene 202447,8048,6847,4847,6247,471.835.900
04 ene 202447,5348,1747,0547,9547,792.006.700
03 ene 202447,7348,0347,2747,5947,441.693.800
02 ene 202449,2749,5448,2448,4348,271.370.200
29 dic 202349,2049,4548,7149,3449,181.555.200
28 dic 202350,0650,5149,5749,6049,441.411.400
27 dic 202350,0050,7549,9150,4550,291.011.800
26 dic 202349,9450,1949,6049,9949,83641.100
22 dic 202350,5050,9549,8049,8649,701.663.400
21 dic 202349,4649,6849,1049,5549,392.087.200
20 dic 202350,0850,1548,7848,7848,621.600.300
19 dic 202349,0050,6148,5549,9749,812.433.600
18 dic 202348,9249,2848,3548,8448,681.469.000
15 dic 202348,8449,3448,4248,7948,633.671.200
14 dic 202349,1349,9048,8249,0948,933.462.100
13 dic 202346,2848,4545,9448,4348,273.324.200
12 dic 202347,8747,9346,1746,3746,222.135.700
11 dic 202346,7447,8346,3347,7447,591.672.300
08 dic 202346,9547,7346,7847,3147,161.997.400
07 dic 202348,1848,2547,5347,8247,661.323.700
06 dic 202348,4348,6747,7647,9747,811.133.300
05 dic 202348,5448,8347,8548,1347,971.836.600
04 dic 202348,2748,9547,8948,9048,742.197.900
01 dic 202349,0049,5648,4649,5549,393.051.900
30 nov 202349,1649,3148,6948,9048,742.394.300
29 nov 202348,9749,4448,7749,0548,891.978.400
28 nov 202347,9849,2347,5449,1548,992.259.400
27 nov 202347,8047,9147,0947,6347,481.399.800
27 nov 20230.15 Dividendo
24 nov 202347,3447,8847,2047,4647,16629.400
22 nov 202347,2147,3946,8247,2746,971.266.400
21 nov 202346,5147,9046,4446,9846,681.924.800
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...