Mercados españoles abiertos en 6 hrs 55 min

Wheaton Precious Metals Corp. (WPM)

NYSE - NYSE Precio demorado. Divisa en USD
Añadir a la lista de favoritos
34,80+1,17 (+3,48%)
Al cierre: 04:00PM EDT
34,75 -0,05 (-0,14%)
Después del cierre: 07:57PM EDT
Intervalo de fechas:
04 oct 2021 - 04 oct 2022
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USDDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
04 oct 202234,1935,2933,8534,8034,805.702.143
03 oct 202233,0233,8332,8233,6333,633.302.800
30 sept 202231,6633,1131,6432,3632,363.115.100
29 sept 202231,2231,8230,9131,7331,733.340.600
28 sept 202230,0731,3730,0631,3531,353.083.700
27 sept 202229,4730,1229,4729,5229,522.230.900
26 sept 202229,8730,2528,6229,0829,083.851.200
23 sept 202230,6030,7229,4730,0430,044.426.300
22 sept 202231,8232,3731,2931,4231,421.952.900
21 sept 202231,8532,5431,1431,6831,683.285.700
20 sept 202231,8731,9331,2731,7231,721.957.100
19 sept 202231,6132,4631,5232,4432,442.135.200
16 sept 202231,1832,5231,0832,1032,103.317.900
15 sept 202232,2932,7131,2331,6831,683.016.600
14 sept 202232,7633,2332,5232,6632,661.437.200
13 sept 202232,7133,5532,4832,5732,572.208.800
12 sept 202233,8534,0933,4333,7333,733.370.700
09 sept 202232,8233,1632,5733,0533,052.121.600
08 sept 202231,7732,5131,6432,4132,412.307.800
07 sept 202230,8032,3430,7032,0332,032.954.600
06 sept 202231,2931,7030,6930,8530,852.605.000
02 sept 202230,3631,6130,1731,1531,154.212.100
01 sept 202230,0130,2929,6629,7629,763.490.300
31 ago 202230,5931,1030,3930,5030,503.216.600
30 ago 202231,4331,4430,6330,8530,852.466.600
29 ago 202231,3731,9231,2131,3531,351.788.500
26 ago 202232,8933,0831,3731,6631,662.218.700
25 ago 202233,0733,0732,3032,8732,871.815.500
25 ago 20220.15 Dividendo
24 ago 202232,4532,8532,1232,8232,671.688.800
23 ago 202232,2933,2132,2132,5232,373.079.600
22 ago 202231,5232,1331,4632,1231,972.563.000
19 ago 202232,3332,4231,6831,9531,802.417.600
18 ago 202232,6233,0232,2832,5732,422.329.100
17 ago 202233,5033,6832,3432,5832,435.388.300
16 ago 202233,7734,1033,2833,8333,681.788.800
15 ago 202233,4234,1533,3033,9333,773.224.000
12 ago 202233,5134,2632,3734,0933,935.515.500
11 ago 202234,8534,9533,5833,6533,502.692.300
10 ago 202234,4135,0434,0834,6734,512.479.700
09 ago 202234,5034,5933,6634,1333,971.596.900
08 ago 202234,3534,7334,2334,2934,132.188.400
05 ago 202232,9233,7432,3333,7333,581.751.200
04 ago 202233,0834,2532,9533,7633,612.309.800
03 ago 202233,8033,8532,4332,7632,613.286.700
02 ago 202234,4834,7433,5933,6133,462.372.200
01 ago 202234,4234,6433,8734,2534,091.745.200
29 jul 202233,6034,4432,9234,3034,143.371.800
28 jul 202233,6934,0632,7833,3433,193.446.700
27 jul 202232,5033,1032,1132,8732,722.644.400
26 jul 202231,8732,4831,8032,4532,302.458.500
25 jul 202232,5032,7031,5631,8231,673.013.000
22 jul 202233,0333,7432,2532,5032,352.948.100
21 jul 202232,3633,1132,2332,7132,563.583.100
20 jul 202234,1234,1232,2732,3032,153.171.200
19 jul 202233,9234,4033,7333,9933,832.247.100
18 jul 202234,3634,6933,8433,8733,722.004.800
15 jul 202234,3334,3733,4533,8033,652.290.100
14 jul 202233,7534,3132,9234,0533,893.153.600
13 jul 202234,3535,9634,2535,0534,893.016.000
12 jul 202234,5935,0833,8934,6734,512.892.400
11 jul 202234,8635,3534,7434,7734,611.557.000
08 jul 202235,2735,8434,7935,1935,031.585.900
07 jul 202235,2035,6634,7135,3035,143.274.700
06 jul 202235,1935,6633,8634,8834,724.370.600
05 jul 202236,5936,8134,5035,0234,864.233.900
01 jul 202235,5337,2735,2837,0736,901.892.500
30 jun 202237,1737,3135,9736,0335,873.346.600
29 jun 202238,3538,3837,2037,5137,342.036.600
28 jun 202238,9439,0937,8737,8837,711.559.800
27 jun 202238,2038,8938,0038,7638,582.638.900
24 jun 202237,2438,2436,8338,2038,031.873.900
23 jun 202238,1438,5536,8037,1737,003.498.100
22 jun 202239,0939,3538,2538,2538,082.907.600
21 jun 202238,6639,6738,4639,1738,992.116.200
17 jun 202238,7838,9138,0938,4138,234.689.100
16 jun 202238,4839,4237,8938,9238,742.992.700
15 jun 202239,7339,8137,6838,8638,684.452.500
14 jun 202239,8939,9738,3938,9038,722.896.100
13 jun 202241,0441,2339,7639,9639,783.343.900
10 jun 202240,0042,5439,7042,2642,072.214.200
09 jun 202241,4841,6140,4140,5240,332.090.600
08 jun 202242,2042,2841,5441,7941,602.555.600
07 jun 202241,6042,4241,6042,2942,101.928.900
06 jun 202242,6142,7841,3541,7941,602.075.500
03 jun 202243,2043,3542,2542,3342,141.527.200
02 jun 202242,0443,5641,8643,4143,212.227.900
01 jun 202241,5542,0440,9241,3841,192.422.500
31 may 202242,4542,8641,0441,3141,122.864.800
27 may 202242,8242,9842,3042,4442,251.959.300
26 may 202242,5442,7342,0642,3542,162.183.300
25 may 202242,1642,8541,9642,5542,362.226.300
24 may 202241,9842,8241,7042,7542,552.135.100
23 may 202242,3842,6541,5041,8741,682.241.400
20 may 202241,7341,7740,9041,5841,392.062.300
19 may 202240,0241,8340,0241,4441,253.669.400
19 may 20220.15 Dividendo
18 may 202240,2040,3439,1539,3138,981.853.000
17 may 202240,2840,6539,6340,2839,942.028.500
16 may 202239,7039,9139,2939,8139,482.268.000
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...