Mercados españoles cerrados en 7 hrs 15 min

Wheaton Precious Metals Corp. (WPM)

NYSE - Nasdaq Precio en tiempo real. Divisa en USD
Añadir a la lista de favoritos
59,94-0,40 (-0,66%)
Al cierre: 04:00PM EDT
58,65 -1,29 (-2,15%)
Antes de la apertura: 04:10AM EDT
Intervalo de fechas:
25 jul 2023 - 25 jul 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USDDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
24 jul 202460,7461,4359,9259,9459,941.549.900
23 jul 202460,0160,6059,6960,3460,34898.300
22 jul 202459,5660,4059,3860,0060,00820.900
19 jul 202459,6060,7959,0060,0460,04900.400
18 jul 202461,5061,7360,2860,9460,941.222.700
17 jul 202462,2063,0661,2361,3561,351.845.200
16 jul 202459,9762,1959,4562,1662,162.732.100
15 jul 202459,7360,0358,8659,4959,491.111.900
12 jul 202458,8259,7558,7059,5959,591.012.000
11 jul 202459,6059,6758,0359,2959,291.943.400
10 jul 202456,7858,3856,5458,3358,331.703.700
09 jul 202456,2256,4455,6656,0756,07923.300
08 jul 202455,5556,1755,1956,1556,152.559.700
05 jul 202455,6656,3455,2055,8155,811.216.600
03 jul 202453,2654,9053,2654,5254,52723.600
02 jul 202452,3953,2452,1252,6152,611.254.700
01 jul 202452,5052,9451,9652,0452,04679.800
28 jun 202453,2853,3751,9852,4252,42942.000
27 jun 202453,3553,4652,7052,9852,98867.300
26 jun 202452,7553,4552,4552,8552,851.133.700
25 jun 202453,1253,4952,8353,2953,29806.900
24 jun 202453,3753,7353,0153,3153,31988.800
21 jun 202453,8854,0052,3453,0153,014.251.200
20 jun 202453,0454,5953,0453,8753,871.130.700
18 jun 202452,5653,1552,3152,6952,691.272.200
17 jun 202452,5952,9752,1852,6952,691.156.300
14 jun 202453,3653,3852,2852,9452,94965.800
13 jun 202453,1653,7152,5052,8852,88710.700
12 jun 202454,5254,5653,1653,5253,521.359.400
11 jun 202453,2453,3852,6153,3353,331.362.900
10 jun 202452,8353,9152,8353,8153,811.970.400
07 jun 202453,8054,1452,3652,5952,592.449.100
06 jun 202453,6155,6553,5755,5955,591.147.900
05 jun 202453,1553,9452,7153,6653,661.608.100
04 jun 202454,4154,4152,2352,7952,792.404.600
03 jun 202455,3255,7354,6455,0855,081.632.700
31 may 202456,3857,0254,6955,1155,113.439.900
30 may 202455,9556,9055,9556,1756,171.130.000
29 may 202456,9257,1455,8955,9855,981.096.800
29 may 20240.155 Dividendo
28 may 202457,3657,5356,7857,4657,311.107.600
24 may 202456,1556,5155,7156,4156,261.017.700
23 may 202456,6257,0755,3855,6855,531.543.800
22 may 202457,5157,6856,0256,6156,461.784.000
21 may 202457,3457,8556,9857,8257,661.209.000
20 may 202457,0057,8756,1857,7857,621.794.600
17 may 202456,5057,0656,0957,0156,861.778.300
16 may 202455,8156,3755,2455,8355,681.192.600
15 may 202456,0056,4254,7255,9255,771.853.500
14 may 202454,8855,4054,6755,3655,211.484.500
13 may 202454,8154,9954,0954,5754,421.344.900
10 may 202457,0057,3354,3254,9454,792.600.100
09 may 202454,8256,0154,6755,7855,632.071.700
08 may 202453,1754,4753,1754,3654,211.116.200
07 may 202453,5953,9353,4453,8553,70882.900
06 may 202453,7754,0953,2053,7753,621.156.500
03 may 202453,5453,7052,0252,6952,551.788.100
02 may 202452,4653,3052,2053,0352,891.129.200
01 may 202452,5353,9152,2752,9752,831.674.600
30 abr 202452,0052,7251,8052,1452,002.030.100
29 abr 202454,1354,3152,6053,5653,422.046.300
26 abr 202454,2554,4553,2354,0053,851.500.600
25 abr 202452,2254,0051,4253,7353,592.560.300
24 abr 202452,2552,7351,7352,5652,421.627.600
23 abr 202451,1152,5050,9552,4852,341.602.900
22 abr 202451,2152,1450,9151,5251,382.343.300
19 abr 202452,6253,1452,3852,6552,511.894.900
18 abr 202453,0553,3052,1552,6952,551.993.600
17 abr 202451,4753,2951,4352,6752,532.799.600
16 abr 202450,1051,5749,7151,2651,122.132.400
15 abr 202452,2552,5250,5251,2251,082.149.100
12 abr 202453,2754,3051,4051,8051,663.831.900
11 abr 202451,8353,0251,2052,6252,482.948.700
10 abr 202449,8051,4349,4351,3151,172.763.000
09 abr 202451,0051,4650,4951,0050,862.800.000
08 abr 202450,9551,1049,4150,0649,922.380.400
05 abr 202450,2051,0949,5650,5750,431.946.600
04 abr 202450,7550,9549,7450,0349,902.725.400
03 abr 202449,1651,3549,1151,0950,953.007.900
02 abr 202448,0349,2548,0049,1849,055.737.300
02 abr 20240.155 Dividendo
01 abr 202448,3048,3047,0247,7947,511.394.600
28 mar 202446,7047,4546,5047,1346,851.586.400
27 mar 202444,6046,2944,5746,2746,001.299.200
26 mar 202445,5245,5544,6244,6544,391.090.600
25 mar 202445,0045,6044,9144,9144,641.046.300
22 mar 202445,1545,4944,8644,8944,62992.800
21 mar 202446,2346,8845,2645,3945,122.463.200
20 mar 202443,2545,4143,1845,1444,872.074.200
19 mar 202443,7544,0043,2443,3643,101.477.200
18 mar 202444,6644,7044,0444,1643,901.885.500
15 mar 202445,4545,6044,2044,4244,163.436.600
14 mar 202445,0645,5544,7145,0244,751.727.400
13 mar 202444,7646,0044,7645,5945,321.599.800
12 mar 202444,0944,7543,8844,6444,381.975.000
11 mar 202444,8045,1644,4044,9444,671.625.400
08 mar 202444,6845,1744,2944,7144,442.240.400
07 mar 202444,3044,8944,0344,2543,991.969.100
06 mar 202443,3744,2043,1143,8443,583.120.400
05 mar 202443,3243,4742,5242,7242,472.236.900
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...