Mercados españoles abiertos en 8 hrs 22 min

Wheaton Precious Metals Corp. (WPM)

NYSE - NYSE Precio demorado. Divisa en USD
Añadir a la lista de favoritos
49,49+0,68 (+1,39%)
Al cierre: 4:00PM EDT

49,50 0,02 (0,04 %)
Después del cierre: 6:31PM EDT

Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USD
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
21 oct. 202049,5750,2549,1649,4949,492.669.762
20 oct. 202048,5249,2548,3148,8148,811.183.300
19 oct. 202050,2050,3548,4448,5048,50933.100
16 oct. 202050,6150,7549,8149,8649,86628.700
15 oct. 202050,0950,6749,9050,4650,46670.900
14 oct. 202051,2651,4350,4850,8350,83950.400
13 oct. 202050,3950,8649,4250,5650,561.176.100
12 oct. 202051,0351,1550,2050,7250,72756.300
09 oct. 202049,1651,0549,1351,0351,032.356.700
08 oct. 202048,1448,8447,8248,0848,081.107.300
07 oct. 202047,8048,3347,4447,7947,791.213.400
06 oct. 202049,8350,1247,2847,3447,341.360.500
05 oct. 202049,3450,4249,3249,8349,83976.100
02 oct. 202050,0650,3148,8448,9748,971.139.500
01 oct. 202049,8650,8349,1650,1850,181.726.800
30 sept. 202048,6049,3847,9549,0749,071.212.200
29 sept. 202049,0149,7748,6749,0549,051.504.600
28 sept. 202049,0649,1348,0348,2948,292.426.200
25 sept. 202048,1948,6147,5148,3448,341.562.700
24 sept. 202047,0848,9646,7348,7148,712.488.100
23 sept. 202049,0949,2246,8747,2347,233.099.200
22 sept. 202049,6150,2948,9849,9949,991.856.900
21 sept. 202050,3351,1448,5249,4849,483.279.000
18 sept. 202052,8353,3851,1151,1951,194.100.800
17 sept. 202052,3452,9651,5552,5852,581.696.300
16 sept. 202054,6654,7253,2753,3853,381.606.000
15 sept. 202054,6654,8353,3554,0154,011.300.900
14 sept. 202053,5253,9152,9353,8053,801.947.800
11 sept. 202053,5954,3652,5352,8552,851.563.000
10 sept. 202055,1755,6353,0753,3253,321.971.500
09 sept. 202052,6355,0752,6354,8154,812.435.000
08 sept. 202050,5953,0049,6651,8451,841.844.900
04 sept. 202052,1452,8350,3851,6451,642.302.000
03 sept. 202052,9353,4051,2852,6552,651.452.800
02 sept. 202052,5653,7051,4053,5153,511.368.100
01 sept. 202054,6054,6052,3652,9852,981.233.900
31 ago. 202053,3754,4753,0553,3753,371.531.800
28 ago. 202052,1753,1551,9453,0453,041.512.600
27 ago. 202053,7953,9050,7351,4151,411.556.700
26 ago. 202050,6453,1050,5553,0553,051.930.800
26 ago. 20200.1 Dividendo
25 ago. 202051,2851,4050,0551,3751,272.246.200
24 ago. 202052,6152,7051,0551,1651,061.215.900
21 ago. 202051,6051,9450,9151,8651,761.044.700
20 ago. 202051,1752,6251,0552,4852,381.134.900
19 ago. 202052,7252,9951,2551,5251,421.897.000
18 ago. 202054,3054,4552,1052,8452,741.879.600
17 ago. 202052,3953,0451,8852,9252,822.160.000
14 ago. 202050,9850,9849,5650,5550,451.552.700
13 ago. 202050,5851,7850,0250,8250,722.796.800
12 ago. 202050,4451,0549,3449,3549,252.633.100
11 ago. 202049,4751,4448,5149,2149,114.497.300
10 ago. 202053,5054,7852,5852,7552,652.125.900
07 ago. 202054,4754,9352,2552,8852,782.416.300
06 ago. 202057,3257,3254,5655,4055,292.220.700
05 ago. 202057,4557,8955,5156,2156,102.751.200
04 ago. 202053,1856,2352,6956,1356,022.770.200
03 ago. 202053,9854,3052,1853,0152,911.993.300
31 jul. 202053,7554,3653,2254,3354,221.951.600
30 jul. 202053,3354,3451,9352,8052,702.905.400
29 jul. 202055,7055,9153,7954,8554,742.728.200
28 jul. 202055,2756,7154,6955,5655,453.061.400
27 jul. 202055,5557,2354,8656,2156,106.674.300
24 jul. 202051,0054,0151,0053,6253,524.246.300
23 jul. 202052,2352,3549,8150,9950,893.498.100
22 jul. 202051,9652,6451,4452,2452,143.163.100
21 jul. 202050,4751,8650,2351,2051,104.084.500
20 jul. 202048,7149,7148,3849,4549,353.286.200
17 jul. 202047,2548,2447,1148,1748,082.246.800
16 jul. 202047,0947,4846,2146,8246,731.905.200
15 jul. 202046,9047,6946,2847,2547,162.406.700
14 jul. 202045,1047,1444,8847,0947,002.544.000
13 jul. 202047,4547,5344,9945,2245,132.199.500
10 jul. 202046,9547,1046,0246,6446,551.943.900
09 jul. 202047,3847,6145,2846,7246,632.754.500
08 jul. 202046,0147,1145,9746,9246,832.921.700
07 jul. 202044,1145,6543,9945,1345,042.015.400
06 jul. 202044,0544,3843,2344,3644,272.281.900
02 jul. 202043,3344,6242,9843,2943,212.903.700
01 jul. 202044,0444,0442,4143,7243,631.441.400
30 jun. 202042,3244,1541,9044,0543,962.308.400
29 jun. 202042,6342,7041,8442,4042,321.265.700
26 jun. 202041,5442,3640,7842,2242,141.699.100
25 jun. 202041,7242,2141,1042,2142,131.813.600
24 jun. 202042,7343,2040,8341,5441,463.209.700
23 jun. 202043,5043,5042,5342,7942,712.241.000
22 jun. 202042,8043,4541,6242,4642,383.435.000
19 jun. 202039,6942,0539,6841,9241,845.795.000
18 jun. 202039,4040,0739,1939,2339,151.971.100
17 jun. 202039,2540,1139,0639,5039,421.638.400
16 jun. 202039,7040,2038,5838,8038,722.306.500
15 jun. 202037,1440,2136,8240,0339,952.642.400
12 jun. 202038,8839,6238,0438,1238,051.871.800
11 jun. 202040,5341,1637,9138,3238,253.079.700
10 jun. 202039,1240,3438,1740,3140,233.219.000
09 jun. 202038,6438,8537,7538,1838,112.071.900
08 jun. 202037,7538,3436,9437,9137,842.754.500
05 jun. 202037,6038,1936,6837,7537,684.895.400
04 jun. 202039,6240,3638,6038,9738,893.293.000
03 jun. 202040,0040,6439,0539,2639,183.981.100
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por dividendos y splits.
Cargando más datos...