Mercados españoles abiertos en 7 hrs 37 min

Wheaton Precious Metals Corp. (WPM)

NYSE - Nasdaq Precio en tiempo real. Divisa en USD
Añadir a la lista de favoritos
39,85-0,23 (-0,57%)
Al cierre: 04:00PM EST
39,85 0,00 (0,00%)
Después del cierre: 05:14PM EST
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USD
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
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
08 sept 202145,2245,8544,9745,3645,211.458.600
07 sept 202145,9946,3645,1445,2245,071.642.100
03 sept 202145,5746,8345,4146,6046,442.321.900
02 sept 202144,6545,0244,3544,9844,831.658.400
01 sept 202145,3445,4444,6344,7644,611.186.000
31 ago 202144,5445,2144,3345,0444,891.461.300
30 ago 202145,0845,2544,1344,3344,181.782.100
27 ago 202143,2645,0443,1044,9144,761.724.200
26 ago 202143,0743,8342,9943,3443,191.164.300
26 ago 20210.15 Dividendo
25 ago 202143,9043,9143,1643,6643,361.565.800
24 ago 202144,5944,6243,9744,1843,881.121.100
23 ago 202143,4344,4243,0744,2143,911.779.100
20 ago 202142,3342,9542,2442,6842,391.463.200
19 ago 202142,5643,1242,1942,4942,201.892.100
18 ago 202144,1544,2542,2842,9942,702.221.500
17 ago 202144,3344,5343,7544,1343,831.632.300
16 ago 202144,0844,7243,7144,3144,011.602.900
13 ago 202143,4644,7843,3544,4644,162.081.600
12 ago 202143,0043,1842,3142,9742,682.013.600
11 ago 202142,9643,8142,8643,3843,081.436.100
10 ago 202142,6042,9442,1642,6342,341.895.200
09 ago 202143,4943,9142,5742,6542,362.198.800
06 ago 202144,3644,6343,6344,3244,021.862.000
05 ago 202146,1046,2545,1645,4245,111.404.200
04 ago 202146,7647,4145,8746,0545,741.973.900
03 ago 202145,8846,4345,8246,3045,981.230.000
02 ago 202146,2146,2445,3145,8745,561.229.100
30 jul 202145,8646,3745,7846,1545,841.206.300
29 jul 202146,0846,5745,8346,1145,801.747.300
28 jul 202144,3045,1344,1845,0944,781.539.200
27 jul 202144,0844,4643,6144,4144,111.292.800
26 jul 202143,7344,4343,4644,1043,801.164.400
23 jul 202143,8344,0943,3643,7343,431.518.900
22 jul 202143,9644,4643,2243,9643,661.788.500
21 jul 202143,1844,3143,1844,1543,851.743.500
20 jul 202143,0943,9943,0743,6143,312.560.700
19 jul 202143,5043,7842,4543,0842,793.362.200
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...