Correo

WPM - Wheaton Precious Metals Corp.

NYSE - NYSE Precio demorado. Divisa en USD

Mostrar:

Cotizaciones históricas

Frecuencia:

Diario

Divisa en USD

Fecha	Abrir	Máx.	Mín.	Cierre*	Cierre ajus.**	Volumen
21 feb. 2020	33,15	33,17	32,62	32,91	32,91	3.144.300
20 feb. 2020	32,15	32,56	31,84	32,42	32,42	2.894.700
19 feb. 2020	31,54	32,20	31,45	32,18	32,18	4.125.300
18 feb. 2020	30,17	31,60	30,15	31,40	31,40	5.548.800
14 feb. 2020	29,05	30,05	28,98	29,99	29,99	2.327.000
13 feb. 2020	29,17	29,33	28,95	29,01	29,01	1.526.000
12 feb. 2020	29,25	29,33	28,82	28,87	28,87	1.329.900
11 feb. 2020	28,99	29,45	28,82	29,44	29,44	1.258.200
10 feb. 2020	28,63	29,16	28,52	29,04	29,04	2.151.000
07 feb. 2020	29,11	29,35	28,54	28,54	28,54	1.854.100
06 feb. 2020	28,50	29,13	28,49	29,07	29,07	1.956.100
05 feb. 2020	28,64	28,88	28,42	28,45	28,45	1.182.600
04 feb. 2020	28,70	28,84	28,37	28,79	28,79	1.430.000
03 feb. 2020	29,28	29,49	28,80	28,92	28,92	2.382.200
31 ene. 2020	28,92	29,58	28,92	29,45	29,45	1.856.200
30 ene. 2020	29,00	29,27	28,63	28,99	28,99	1.635.700
29 ene. 2020	28,76	29,03	28,43	28,79	28,79	2.325.500
28 ene. 2020	29,00	29,33	28,78	28,85	28,85	1.667.600
27 ene. 2020	30,00	30,25	29,17	29,27	29,27	2.273.300
24 ene. 2020	29,22	29,81	29,18	29,72	29,72	1.799.200
23 ene. 2020	28,91	29,65	28,91	29,19	29,19	2.185.300
22 ene. 2020	28,81	29,20	28,75	29,15	29,15	1.806.700
21 ene. 2020	27,90	28,91	27,90	28,86	28,86	3.103.000
17 ene. 2020	28,11	28,56	27,90	28,22	28,22	2.325.800
16 ene. 2020	28,04	28,14	27,79	28,03	28,03	1.596.600
15 ene. 2020	27,80	28,17	27,55	28,15	28,15	2.005.400
14 ene. 2020	27,34	27,78	27,22	27,73	27,73	1.864.200
13 ene. 2020	27,66	27,72	27,43	27,46	27,46	1.781.700
10 ene. 2020	27,96	28,01	27,63	27,77	27,77	1.490.400
09 ene. 2020	27,56	28,16	27,50	27,77	27,77	1.538.900
08 ene. 2020	29,32	29,42	27,96	28,02	28,02	2.201.900
07 ene. 2020	29,18	29,38	28,85	29,36	29,36	1.779.700
06 ene. 2020	30,17	30,20	29,22	29,28	29,28	2.011.100
03 ene. 2020	30,04	30,13	29,38	29,54	29,54	2.179.500
02 ene. 2020	30,15	30,15	29,46	29,71	29,71	1.283.500
31 dic. 2019	30,15	30,31	29,71	29,75	29,75	1.284.800
30 dic. 2019	29,46	30,08	29,45	30,03	30,03	1.828.800
27 dic. 2019	29,76	29,90	29,34	29,49	29,49	1.444.300
26 dic. 2019	29,63	30,19	29,45	29,76	29,76	1.812.400
24 dic. 2019	28,70	29,60	28,60	29,54	29,54	1.721.900
23 dic. 2019	27,47	28,55	27,40	28,50	28,50	2.952.600
20 dic. 2019	28,09	28,19	27,18	27,19	27,19	2.980.500
19 dic. 2019	27,84	28,13	27,67	28,05	28,05	1.947.400
18 dic. 2019	27,25	27,93	27,06	27,89	27,89	1.581.700
17 dic. 2019	27,80	27,89	27,39	27,40	27,40	1.731.500
16 dic. 2019	28,30	28,37	27,61	27,62	27,62	1.824.900
13 dic. 2019	27,49	28,30	27,46	28,19	28,19	2.014.300
12 dic. 2019	28,17	28,32	27,55	27,69	27,69	1.330.400
11 dic. 2019	27,51	27,97	27,42	27,95	27,95	1.954.000
10 dic. 2019	27,26	27,53	27,13	27,50	27,50	1.254.600
09 dic. 2019	27,56	27,56	27,03	27,10	27,10	1.688.300
06 dic. 2019	27,55	27,86	27,26	27,27	27,27	1.867.900
05 dic. 2019	28,08	28,40	28,04	28,06	28,06	1.446.600
04 dic. 2019	28,24	28,50	27,84	28,04	28,04	1.214.900
03 dic. 2019	28,18	28,64	28,02	28,26	28,26	2.646.600
03 dic. 2019	0.09 Dividendo
02 dic. 2019	27,53	27,98	27,38	27,94	27,85	1.480.500
29 nov. 2019	27,32	27,80	27,28	27,64	27,55	1.019.500
27 nov. 2019	27,40	27,48	27,06	27,27	27,18	1.072.000
26 nov. 2019	26,97	27,69	26,88	27,61	27,52	2.109.200
25 nov. 2019	27,23	27,66	26,94	26,95	26,86	1.305.500
22 nov. 2019	27,55	27,62	27,03	27,36	27,27	1.204.400
21 nov. 2019	27,90	28,03	27,35	27,48	27,39	1.834.600
20 nov. 2019	27,83	28,06	27,45	27,95	27,86	1.620.500
19 nov. 2019	27,92	28,05	27,59	27,80	27,71	2.288.500
18 nov. 2019	26,93	28,02	26,82	28,00	27,91	2.326.900
15 nov. 2019	26,40	27,24	26,11	26,94	26,85	2.283.300
14 nov. 2019	26,85	26,90	26,42	26,46	26,37	2.684.300
13 nov. 2019	26,58	26,85	26,49	26,59	26,50	1.486.800
12 nov. 2019	26,39	26,42	25,66	26,35	26,27	1.960.900
11 nov. 2019	26,19	26,58	26,17	26,35	26,27	1.294.900
08 nov. 2019	26,13	26,76	26,10	26,28	26,20	1.855.000
07 nov. 2019	26,78	27,03	25,91	26,45	26,36	3.278.300
06 nov. 2019	27,02	27,18	26,76	27,07	26,98	1.300.300
05 nov. 2019	26,44	26,99	26,37	26,91	26,82	2.041.800
04 nov. 2019	27,79	27,85	26,78	26,82	26,73	2.588.700
01 nov. 2019	27,90	28,16	27,49	27,93	27,84	1.551.300
31 oct. 2019	27,61	28,50	27,55	28,07	27,98	6.870.100
30 oct. 2019	27,03	27,32	26,62	27,30	27,21	2.150.200
29 oct. 2019	26,66	27,22	26,53	27,04	26,95	2.012.900
28 oct. 2019	27,34	27,34	26,79	27,00	26,91	1.982.600
25 oct. 2019	27,76	28,12	27,30	27,50	27,41	2.988.500
24 oct. 2019	26,43	27,09	26,43	26,97	26,88	2.381.700
23 oct. 2019	26,44	26,65	26,25	26,30	26,22	1.438.200
22 oct. 2019	26,10	26,37	25,85	26,15	26,07	1.230.600
21 oct. 2019	26,58	26,84	25,99	26,00	25,92	1.675.000
18 oct. 2019	25,85	26,46	25,85	26,43	26,34	1.438.900
17 oct. 2019	25,50	26,20	25,45	25,93	25,85	1.940.300
16 oct. 2019	25,30	25,54	24,97	25,54	25,46	1.658.500
15 oct. 2019	25,84	26,08	25,12	25,18	25,10	2.255.000
14 oct. 2019	26,30	26,62	26,20	26,33	26,25	884.200
11 oct. 2019	26,99	27,08	26,18	26,23	26,15	2.212.200
10 oct. 2019	27,20	27,41	26,95	27,32	27,23	1.622.300
09 oct. 2019	27,52	27,58	27,05	27,15	27,06	1.522.800
08 oct. 2019	27,40	27,55	26,92	27,54	27,45	1.571.900
07 oct. 2019	26,73	27,17	26,72	26,94	26,85	1.032.600
04 oct. 2019	26,55	27,06	26,53	26,98	26,89	1.140.800
03 oct. 2019	27,02	27,52	26,54	26,55	26,46	1.815.000
02 oct. 2019	26,78	27,04	26,36	27,02	26,93	2.082.400
01 oct. 2019	26,06	26,79	25,78	26,51	26,42	2.165.400
Precio de cierre ajustado por splits.*Precio de cierre ajustado por dividendos y splits.

Cargando más datos...

Al usar Yahoo aceptas que Yahoo y sus socios puedan utilizar cookies para personalización y otros fines