Mercados españoles cerrados

Wheaton Precious Metals Corp. (WPM)

NYSE - NYSE Precio demorado. Divisa en USD
Añadir a la lista de favoritos
39,010,00 (0,00%)
Al cierre: 04:00PM EST
38,96 -0,05 (-0,13%)
Después del cierre: 07:14PM EST
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USD
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
28 ene 202238,6039,0138,2839,0139,012.862.597
27 ene 202238,8639,9638,7439,0139,012.301.800
26 ene 202240,2141,0439,4039,7039,702.680.300
25 ene 202240,0040,7139,5640,4240,422.092.300
24 ene 202240,1240,3938,9040,2140,212.564.200
21 ene 202242,1442,1440,6640,8040,802.085.400
20 ene 202242,5142,6641,6741,7141,712.133.500
19 ene 202239,9442,4839,9042,2642,263.728.100
18 ene 202239,7140,4339,2639,3439,341.617.900
14 ene 202239,8540,0139,1039,6639,661.618.300
13 ene 202240,2840,7339,7739,9139,911.767.400
12 ene 202239,8140,3839,4940,3040,302.257.600
11 ene 202239,2439,7938,9039,7939,791.845.500
10 ene 202238,4039,3638,0139,3539,352.272.900
07 ene 202238,7438,9838,0238,5638,563.158.400
06 ene 202239,5740,1538,5338,6438,643.489.500
05 ene 202241,9142,3040,4040,4840,482.113.700
04 ene 202242,2442,4541,6541,7241,721.961.700
03 ene 202242,3542,3541,7341,8341,831.357.100
31 dic 202142,9543,1042,6242,9342,931.052.700
30 dic 202142,4742,9742,4742,7842,781.317.700
29 dic 202141,8142,9841,8042,4542,451.607.900
28 dic 202142,7743,0042,1442,2642,264.861.200
27 dic 202142,3242,8742,2542,7842,781.025.200
23 dic 202141,7342,7041,5442,3142,311.504.100
22 dic 202141,5041,8841,1441,8741,871.934.000
21 dic 202141,4141,8441,1441,5341,532.160.700
20 dic 202140,9541,2240,1141,0841,081.950.100
17 dic 202140,8141,8940,8041,1941,194.886.900
16 dic 202139,7441,0339,6640,8440,842.834.700
15 dic 202140,0340,0338,0739,1639,163.195.100
14 dic 202140,2040,9840,0140,0740,071.799.200
13 dic 202140,9641,8440,7540,9340,932.382.300
10 dic 202141,0541,0740,3840,6640,662.143.000
09 dic 202140,8641,0640,3440,7540,751.653.500
08 dic 202141,0241,5540,9441,3541,351.666.400
07 dic 202140,4341,2540,4141,0941,091.552.900
06 dic 202139,7040,5939,4340,2440,241.629.200
03 dic 202140,0840,3939,2539,8539,852.635.200
02 dic 202140,5640,6939,5240,0840,082.759.400
01 dic 202141,9842,7640,5440,5540,552.015.900
30 nov 202142,6843,4041,7041,7741,772.350.800
29 nov 202141,6842,4741,4042,3642,362.631.300
26 nov 202143,1043,2441,5041,9841,981.589.500
24 nov 202142,3342,7942,1142,6942,691.444.600
23 nov 202142,4842,8541,6842,3342,332.111.400
22 nov 202143,4643,8242,8243,0943,092.288.500
19 nov 202144,0944,6443,9544,1944,191.679.600
19 nov 20210.15 Dividendo
18 nov 202144,8045,0544,2344,3444,191.323.100
17 nov 202145,1045,4444,8645,0644,911.520.000
16 nov 202145,2145,6444,6144,6244,472.088.700
15 nov 202144,5945,3344,4845,0744,922.777.400
12 nov 202143,5445,0743,2844,5944,442.613.900
11 nov 202143,8543,9943,2543,6043,451.977.000
10 nov 202143,0943,8442,6543,0042,852.590.400
09 nov 202141,3442,2441,0842,1542,011.922.600
08 nov 202141,4441,7040,8741,3341,192.493.800
05 nov 202140,8041,0939,7341,0140,872.201.700
04 nov 202140,7041,3340,1140,2940,151.901.400
03 nov 202139,1740,2938,8540,1540,011.902.000
02 nov 202139,7039,8039,2239,6439,512.145.300
01 nov 202140,4140,4839,7839,8639,731.873.800
29 oct 202140,4440,8040,0240,4140,272.283.500
28 oct 202141,3441,5940,8841,0740,931.360.900
27 oct 202141,0341,6640,8741,2741,131.366.800
26 oct 202141,5241,5440,8941,1841,041.514.800
25 oct 202141,8642,1641,5141,6241,481.463.800
22 oct 202142,0442,6441,2941,3741,231.721.900
21 oct 202140,8941,4240,7241,3841,241.434.500
20 oct 202141,7241,7640,9141,1841,041.746.300
19 oct 202141,6841,7540,9341,2541,111.298.800
18 oct 202140,7141,0840,4040,8340,691.177.600
15 oct 202140,5141,5140,2641,0140,871.555.500
14 oct 202140,4341,5140,2641,4441,302.608.500
13 oct 202138,8540,3138,7039,8139,682.843.900
12 oct 202138,0938,9037,8238,4838,351.791.300
11 oct 202138,2238,2637,6737,8837,751.656.300
08 oct 202138,6839,0138,0138,2138,082.176.300
07 oct 202137,4838,1437,4137,8037,671.954.500
06 oct 202137,1937,7736,5537,7237,592.360.900
05 oct 202137,1737,6236,3937,3637,233.630.700
04 oct 202137,0037,6936,9837,3737,241.620.200
01 oct 202138,0138,0136,6636,9736,843.410.700
30 sept 202137,9038,2637,3737,5837,453.223.400
29 sept 202137,9938,3137,3537,5837,452.602.700
28 sept 202138,0938,6637,8238,1938,062.532.500
27 sept 202139,3139,9338,6638,7338,602.268.300
24 sept 202139,3539,8839,0739,2939,161.436.500
23 sept 202140,5840,6239,4239,4739,342.530.300
22 sept 202141,4641,8240,7240,8340,692.075.500
21 sept 202141,3642,0441,0641,2341,091.794.100
20 sept 202140,7841,3340,3740,9440,802.034.600
17 sept 202141,3441,5040,5441,2241,083.863.200
16 sept 202143,1243,1841,3341,6641,524.485.800
15 sept 202144,4644,6043,9944,2244,071.567.900
14 sept 202144,5045,2444,2944,5944,441.390.200
13 sept 202144,6245,0244,3044,4144,261.812.900
10 sept 202145,0745,3044,7444,7644,611.505.500
09 sept 202145,6745,6744,6345,0544,901.514.900
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...