Mercados españoles abiertos en 3 hrs 34 min
S&P 500
5.408,42 -94,99 (-1,73%) Nasdaq
16.690,83 -436,87 (-2,55%) NIKKEI 225
35.613,32 -778,15 (-2,14%) Dólar/Euro
1,1083 -0,0006 (-0,06%) Petróleo Brent
72,13 +1,07 (+1,51%) Bitcoin EUR
49.533,83 +503,18 (+1,03%)
Wheaton Precious Metals Corp. (WPM)
NYSE - Nasdaq Precio en tiempo real. Divisa en USD
Añadir a la lista de favoritos
Al cierre: 04:00PM EDT
Después del cierre:
Intervalo de fechas:
08 sept 2023 - 08 sept 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USDDescargar
| Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
|---|---|---|---|---|---|---|
| 06 sept 2024 | 59,75 | 59,76 | 57,64 | 57,98 | 57,98 | 1.420.900 |
| 05 sept 2024 | 60,73 | 60,76 | 59,79 | 59,88 | 59,88 | 727.500 |
| 04 sept 2024 | 59,48 | 60,32 | 59,06 | 59,68 | 59,68 | 1.130.800 |
| 03 sept 2024 | 61,24 | 61,24 | 58,99 | 59,72 | 59,72 | 1.482.500 |
| 30 ago 2024 | 61,56 | 61,93 | 61,24 | 61,81 | 61,81 | 751.000 |
| 29 ago 2024 | 61,47 | 62,10 | 61,38 | 61,66 | 61,66 | 912.200 |
| 28 ago 2024 | 61,48 | 61,89 | 61,05 | 61,39 | 61,39 | 1.090.000 |
| 27 ago 2024 | 61,75 | 62,50 | 61,42 | 62,43 | 62,43 | 959.800 |
| 26 ago 2024 | 62,53 | 62,56 | 61,85 | 62,30 | 62,30 | 887.000 |
| 23 ago 2024 | 61,50 | 62,61 | 61,25 | 62,11 | 62,11 | 1.569.500 |
| 22 ago 2024 | 60,98 | 61,67 | 60,80 | 60,99 | 60,99 | 1.206.300 |
| 21 ago 2024 | 61,30 | 62,05 | 61,05 | 61,89 | 61,89 | 2.139.300 |
| 21 ago 2024 | 0.155 Dividendo | |||||
| 20 ago 2024 | 61,20 | 62,24 | 61,20 | 61,67 | 61,51 | 2.076.800 |
| 19 ago 2024 | 59,10 | 60,73 | 58,66 | 60,50 | 60,35 | 1.970.000 |
| 16 ago 2024 | 58,13 | 59,17 | 58,04 | 59,05 | 58,90 | 1.582.700 |
| 15 ago 2024 | 57,86 | 57,98 | 56,33 | 57,77 | 57,62 | 1.188.500 |
| 14 ago 2024 | 58,01 | 58,15 | 57,04 | 57,63 | 57,49 | 1.266.700 |
| 13 ago 2024 | 57,06 | 58,35 | 57,01 | 58,19 | 58,04 | 4.778.100 |
| 12 ago 2024 | 56,02 | 57,61 | 56,02 | 57,17 | 57,03 | 1.319.700 |
| 09 ago 2024 | 55,00 | 55,99 | 54,12 | 55,81 | 55,67 | 960.500 |
| 08 ago 2024 | 53,80 | 55,11 | 53,60 | 54,37 | 54,23 | 1.857.600 |
| 07 ago 2024 | 55,78 | 55,88 | 53,05 | 53,40 | 53,27 | 2.310.100 |
| 06 ago 2024 | 55,63 | 55,90 | 54,13 | 55,01 | 54,87 | 2.700.500 |
| 05 ago 2024 | 54,26 | 56,78 | 53,39 | 56,11 | 55,97 | 1.647.700 |
| 02 ago 2024 | 58,91 | 60,20 | 57,25 | 57,67 | 57,53 | 1.920.200 |
| 01 ago 2024 | 59,87 | 59,89 | 57,79 | 58,47 | 58,32 | 1.196.600 |
| 31 jul 2024 | 59,78 | 60,02 | 58,82 | 59,76 | 59,61 | 1.291.600 |
| 30 jul 2024 | 58,64 | 59,49 | 58,38 | 58,88 | 58,73 | 983.100 |
| 29 jul 2024 | 58,51 | 58,93 | 58,00 | 58,64 | 58,49 | 1.057.200 |
| 26 jul 2024 | 59,19 | 59,38 | 58,19 | 58,30 | 58,15 | 1.431.900 |
| 25 jul 2024 | 58,31 | 59,38 | 57,90 | 58,74 | 58,59 | 1.471.100 |
| 24 jul 2024 | 60,74 | 61,43 | 59,92 | 59,94 | 59,79 | 1.549.900 |
| 23 jul 2024 | 60,01 | 60,60 | 59,69 | 60,34 | 60,19 | 898.300 |
| 22 jul 2024 | 59,56 | 60,40 | 59,38 | 60,00 | 59,85 | 820.900 |
| 19 jul 2024 | 59,60 | 60,79 | 59,00 | 60,04 | 59,89 | 900.400 |
| 18 jul 2024 | 61,50 | 61,73 | 60,28 | 60,94 | 60,79 | 1.222.700 |
| 17 jul 2024 | 62,20 | 63,06 | 61,23 | 61,35 | 61,20 | 1.845.200 |
| 16 jul 2024 | 59,97 | 62,19 | 59,45 | 62,16 | 62,00 | 2.732.100 |
| 15 jul 2024 | 59,73 | 60,03 | 58,86 | 59,49 | 59,34 | 1.111.900 |
| 12 jul 2024 | 58,82 | 59,75 | 58,70 | 59,59 | 59,44 | 1.012.000 |
| 11 jul 2024 | 59,60 | 59,67 | 58,03 | 59,29 | 59,14 | 1.943.400 |
| 10 jul 2024 | 56,78 | 58,38 | 56,54 | 58,33 | 58,18 | 1.703.700 |
| 09 jul 2024 | 56,22 | 56,44 | 55,66 | 56,07 | 55,93 | 923.300 |
| 08 jul 2024 | 55,55 | 56,17 | 55,19 | 56,15 | 56,01 | 2.559.700 |
| 05 jul 2024 | 55,66 | 56,34 | 55,20 | 55,81 | 55,67 | 1.216.600 |
| 03 jul 2024 | 53,26 | 54,90 | 53,26 | 54,52 | 54,38 | 723.600 |
| 02 jul 2024 | 52,39 | 53,24 | 52,12 | 52,61 | 52,48 | 1.254.700 |
| 01 jul 2024 | 52,50 | 52,94 | 51,96 | 52,04 | 51,91 | 679.800 |
| 28 jun 2024 | 53,28 | 53,37 | 51,98 | 52,42 | 52,29 | 942.000 |
| 27 jun 2024 | 53,35 | 53,46 | 52,70 | 52,98 | 52,85 | 867.300 |
| 26 jun 2024 | 52,75 | 53,45 | 52,45 | 52,85 | 52,72 | 1.133.700 |
| 25 jun 2024 | 53,12 | 53,49 | 52,83 | 53,29 | 53,16 | 806.900 |
| 24 jun 2024 | 53,37 | 53,73 | 53,01 | 53,31 | 53,18 | 988.800 |
| 21 jun 2024 | 53,88 | 54,00 | 52,34 | 53,01 | 52,88 | 4.251.200 |
| 20 jun 2024 | 53,04 | 54,59 | 53,04 | 53,87 | 53,73 | 1.130.700 |
| 18 jun 2024 | 52,56 | 53,15 | 52,31 | 52,69 | 52,56 | 1.272.200 |
| 17 jun 2024 | 52,59 | 52,97 | 52,18 | 52,69 | 52,56 | 1.156.300 |
| 14 jun 2024 | 53,36 | 53,38 | 52,28 | 52,94 | 52,81 | 965.800 |
| 13 jun 2024 | 53,16 | 53,71 | 52,50 | 52,88 | 52,75 | 710.700 |
| 12 jun 2024 | 54,52 | 54,56 | 53,16 | 53,52 | 53,39 | 1.359.400 |
| 11 jun 2024 | 53,24 | 53,38 | 52,61 | 53,33 | 53,20 | 1.362.900 |
| 10 jun 2024 | 52,83 | 53,91 | 52,83 | 53,81 | 53,67 | 1.970.400 |
| 07 jun 2024 | 53,80 | 54,14 | 52,36 | 52,59 | 52,46 | 2.449.100 |
| 06 jun 2024 | 53,61 | 55,65 | 53,57 | 55,59 | 55,45 | 1.147.900 |
| 05 jun 2024 | 53,15 | 53,94 | 52,71 | 53,66 | 53,53 | 1.608.100 |
| 04 jun 2024 | 54,41 | 54,41 | 52,23 | 52,79 | 52,66 | 2.404.600 |
| 03 jun 2024 | 55,32 | 55,73 | 54,64 | 55,08 | 54,94 | 1.632.700 |
| 31 may 2024 | 56,38 | 57,02 | 54,69 | 55,11 | 54,97 | 3.439.900 |
| 30 may 2024 | 55,95 | 56,90 | 55,95 | 56,17 | 56,03 | 1.130.000 |
| 29 may 2024 | 56,92 | 57,14 | 55,89 | 55,98 | 55,84 | 1.096.800 |
| 29 may 2024 | 0.155 Dividendo | |||||
| 28 may 2024 | 57,36 | 57,53 | 56,78 | 57,46 | 57,16 | 1.107.600 |
| 24 may 2024 | 56,15 | 56,51 | 55,71 | 56,41 | 56,12 | 1.017.700 |
| 23 may 2024 | 56,62 | 57,07 | 55,38 | 55,68 | 55,39 | 1.543.800 |
| 22 may 2024 | 57,51 | 57,68 | 56,02 | 56,61 | 56,32 | 1.784.000 |
| 21 may 2024 | 57,34 | 57,85 | 56,98 | 57,82 | 57,52 | 1.209.000 |
| 20 may 2024 | 57,00 | 57,87 | 56,18 | 57,78 | 57,48 | 1.794.600 |
| 17 may 2024 | 56,50 | 57,06 | 56,09 | 57,01 | 56,71 | 1.778.300 |
| 16 may 2024 | 55,81 | 56,37 | 55,24 | 55,83 | 55,54 | 1.192.600 |
| 15 may 2024 | 56,00 | 56,42 | 54,72 | 55,92 | 55,63 | 1.853.500 |
| 14 may 2024 | 54,88 | 55,40 | 54,67 | 55,36 | 55,07 | 1.484.500 |
| 13 may 2024 | 54,81 | 54,99 | 54,09 | 54,57 | 54,29 | 1.344.900 |
| 10 may 2024 | 57,00 | 57,33 | 54,32 | 54,94 | 54,65 | 2.600.100 |
| 09 may 2024 | 54,82 | 56,01 | 54,67 | 55,78 | 55,49 | 2.071.700 |
| 08 may 2024 | 53,17 | 54,47 | 53,17 | 54,36 | 54,08 | 1.116.200 |
| 07 may 2024 | 53,59 | 53,93 | 53,44 | 53,85 | 53,57 | 882.900 |
| 06 may 2024 | 53,77 | 54,09 | 53,20 | 53,77 | 53,49 | 1.156.500 |
| 03 may 2024 | 53,54 | 53,70 | 52,02 | 52,69 | 52,42 | 1.788.100 |
| 02 may 2024 | 52,46 | 53,30 | 52,20 | 53,03 | 52,75 | 1.129.200 |
| 01 may 2024 | 52,53 | 53,91 | 52,27 | 52,97 | 52,69 | 1.674.600 |
| 30 abr 2024 | 52,00 | 52,72 | 51,80 | 52,14 | 51,87 | 2.030.100 |
| 29 abr 2024 | 54,13 | 54,31 | 52,60 | 53,56 | 53,28 | 2.046.300 |
| 26 abr 2024 | 54,25 | 54,45 | 53,23 | 54,00 | 53,72 | 1.500.600 |
| 25 abr 2024 | 52,22 | 54,00 | 51,42 | 53,73 | 53,45 | 2.560.300 |
| 24 abr 2024 | 52,25 | 52,73 | 51,73 | 52,56 | 52,29 | 1.627.600 |
| 23 abr 2024 | 51,11 | 52,50 | 50,95 | 52,48 | 52,21 | 1.602.900 |
| 22 abr 2024 | 51,21 | 52,14 | 50,91 | 51,52 | 51,25 | 2.343.300 |
| 19 abr 2024 | 52,62 | 53,14 | 52,38 | 52,65 | 52,38 | 1.894.900 |
| 18 abr 2024 | 53,05 | 53,30 | 52,15 | 52,69 | 52,42 | 1.993.600 |
| *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.