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

Fecha	Abrir	Máx.	Mín.	Cierre*	Cierre ajus.**	Volumen
04 oct 2022	34,19	35,29	33,85	34,80	34,80	5.702.143
03 oct 2022	33,02	33,83	32,82	33,63	33,63	3.302.800
30 sept 2022	31,66	33,11	31,64	32,36	32,36	3.115.100
29 sept 2022	31,22	31,82	30,91	31,73	31,73	3.340.600
28 sept 2022	30,07	31,37	30,06	31,35	31,35	3.083.700
27 sept 2022	29,47	30,12	29,47	29,52	29,52	2.230.900
26 sept 2022	29,87	30,25	28,62	29,08	29,08	3.851.200
23 sept 2022	30,60	30,72	29,47	30,04	30,04	4.426.300
22 sept 2022	31,82	32,37	31,29	31,42	31,42	1.952.900
21 sept 2022	31,85	32,54	31,14	31,68	31,68	3.285.700
20 sept 2022	31,87	31,93	31,27	31,72	31,72	1.957.100
19 sept 2022	31,61	32,46	31,52	32,44	32,44	2.135.200
16 sept 2022	31,18	32,52	31,08	32,10	32,10	3.317.900
15 sept 2022	32,29	32,71	31,23	31,68	31,68	3.016.600
14 sept 2022	32,76	33,23	32,52	32,66	32,66	1.437.200
13 sept 2022	32,71	33,55	32,48	32,57	32,57	2.208.800
12 sept 2022	33,85	34,09	33,43	33,73	33,73	3.370.700
09 sept 2022	32,82	33,16	32,57	33,05	33,05	2.121.600
08 sept 2022	31,77	32,51	31,64	32,41	32,41	2.307.800
07 sept 2022	30,80	32,34	30,70	32,03	32,03	2.954.600
06 sept 2022	31,29	31,70	30,69	30,85	30,85	2.605.000
02 sept 2022	30,36	31,61	30,17	31,15	31,15	4.212.100
01 sept 2022	30,01	30,29	29,66	29,76	29,76	3.490.300
31 ago 2022	30,59	31,10	30,39	30,50	30,50	3.216.600
30 ago 2022	31,43	31,44	30,63	30,85	30,85	2.466.600
29 ago 2022	31,37	31,92	31,21	31,35	31,35	1.788.500
26 ago 2022	32,89	33,08	31,37	31,66	31,66	2.218.700
25 ago 2022	33,07	33,07	32,30	32,87	32,87	1.815.500
25 ago 2022	0.15 Dividendo
24 ago 2022	32,45	32,85	32,12	32,82	32,67	1.688.800
23 ago 2022	32,29	33,21	32,21	32,52	32,37	3.079.600
22 ago 2022	31,52	32,13	31,46	32,12	31,97	2.563.000
19 ago 2022	32,33	32,42	31,68	31,95	31,80	2.417.600
18 ago 2022	32,62	33,02	32,28	32,57	32,42	2.329.100
17 ago 2022	33,50	33,68	32,34	32,58	32,43	5.388.300
16 ago 2022	33,77	34,10	33,28	33,83	33,68	1.788.800
15 ago 2022	33,42	34,15	33,30	33,93	33,77	3.224.000
12 ago 2022	33,51	34,26	32,37	34,09	33,93	5.515.500
11 ago 2022	34,85	34,95	33,58	33,65	33,50	2.692.300
10 ago 2022	34,41	35,04	34,08	34,67	34,51	2.479.700
09 ago 2022	34,50	34,59	33,66	34,13	33,97	1.596.900
08 ago 2022	34,35	34,73	34,23	34,29	34,13	2.188.400
05 ago 2022	32,92	33,74	32,33	33,73	33,58	1.751.200
04 ago 2022	33,08	34,25	32,95	33,76	33,61	2.309.800
03 ago 2022	33,80	33,85	32,43	32,76	32,61	3.286.700
02 ago 2022	34,48	34,74	33,59	33,61	33,46	2.372.200
01 ago 2022	34,42	34,64	33,87	34,25	34,09	1.745.200
29 jul 2022	33,60	34,44	32,92	34,30	34,14	3.371.800
28 jul 2022	33,69	34,06	32,78	33,34	33,19	3.446.700
27 jul 2022	32,50	33,10	32,11	32,87	32,72	2.644.400
26 jul 2022	31,87	32,48	31,80	32,45	32,30	2.458.500
25 jul 2022	32,50	32,70	31,56	31,82	31,67	3.013.000
22 jul 2022	33,03	33,74	32,25	32,50	32,35	2.948.100
21 jul 2022	32,36	33,11	32,23	32,71	32,56	3.583.100
20 jul 2022	34,12	34,12	32,27	32,30	32,15	3.171.200
19 jul 2022	33,92	34,40	33,73	33,99	33,83	2.247.100
18 jul 2022	34,36	34,69	33,84	33,87	33,72	2.004.800
15 jul 2022	34,33	34,37	33,45	33,80	33,65	2.290.100
14 jul 2022	33,75	34,31	32,92	34,05	33,89	3.153.600
13 jul 2022	34,35	35,96	34,25	35,05	34,89	3.016.000
12 jul 2022	34,59	35,08	33,89	34,67	34,51	2.892.400
11 jul 2022	34,86	35,35	34,74	34,77	34,61	1.557.000
08 jul 2022	35,27	35,84	34,79	35,19	35,03	1.585.900
07 jul 2022	35,20	35,66	34,71	35,30	35,14	3.274.700
06 jul 2022	35,19	35,66	33,86	34,88	34,72	4.370.600
05 jul 2022	36,59	36,81	34,50	35,02	34,86	4.233.900
01 jul 2022	35,53	37,27	35,28	37,07	36,90	1.892.500
30 jun 2022	37,17	37,31	35,97	36,03	35,87	3.346.600
29 jun 2022	38,35	38,38	37,20	37,51	37,34	2.036.600
28 jun 2022	38,94	39,09	37,87	37,88	37,71	1.559.800
27 jun 2022	38,20	38,89	38,00	38,76	38,58	2.638.900
24 jun 2022	37,24	38,24	36,83	38,20	38,03	1.873.900
23 jun 2022	38,14	38,55	36,80	37,17	37,00	3.498.100
22 jun 2022	39,09	39,35	38,25	38,25	38,08	2.907.600
21 jun 2022	38,66	39,67	38,46	39,17	38,99	2.116.200
17 jun 2022	38,78	38,91	38,09	38,41	38,23	4.689.100
16 jun 2022	38,48	39,42	37,89	38,92	38,74	2.992.700
15 jun 2022	39,73	39,81	37,68	38,86	38,68	4.452.500
14 jun 2022	39,89	39,97	38,39	38,90	38,72	2.896.100
13 jun 2022	41,04	41,23	39,76	39,96	39,78	3.343.900
10 jun 2022	40,00	42,54	39,70	42,26	42,07	2.214.200
09 jun 2022	41,48	41,61	40,41	40,52	40,33	2.090.600
08 jun 2022	42,20	42,28	41,54	41,79	41,60	2.555.600
07 jun 2022	41,60	42,42	41,60	42,29	42,10	1.928.900
06 jun 2022	42,61	42,78	41,35	41,79	41,60	2.075.500
03 jun 2022	43,20	43,35	42,25	42,33	42,14	1.527.200
02 jun 2022	42,04	43,56	41,86	43,41	43,21	2.227.900
01 jun 2022	41,55	42,04	40,92	41,38	41,19	2.422.500
31 may 2022	42,45	42,86	41,04	41,31	41,12	2.864.800
27 may 2022	42,82	42,98	42,30	42,44	42,25	1.959.300
26 may 2022	42,54	42,73	42,06	42,35	42,16	2.183.300
25 may 2022	42,16	42,85	41,96	42,55	42,36	2.226.300
24 may 2022	41,98	42,82	41,70	42,75	42,55	2.135.100
23 may 2022	42,38	42,65	41,50	41,87	41,68	2.241.400
20 may 2022	41,73	41,77	40,90	41,58	41,39	2.062.300
19 may 2022	40,02	41,83	40,02	41,44	41,25	3.669.400
19 may 2022	0.15 Dividendo
18 may 2022	40,20	40,34	39,15	39,31	38,98	1.853.000
17 may 2022	40,28	40,65	39,63	40,28	39,94	2.028.500
16 may 2022	39,70	39,91	39,29	39,81	39,48	2.268.000
Precio de cierre ajustado por splits.*Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.

Cargando más datos...

S&P 5003.790,93+112,50(+3,06%)

Nasdaq11.176,41+360,97(+3,34%)

NIKKEI 22526.992,21+776,42(+2,96%)

Dólar/Euro0,99860,0000(-0,00%)

Petróleo Brent91,61-0,19(-0,21%)

BTC-EUR20.368,33+571,49(+2,89%)

Wheaton Precious Metals Corp. (WPM)

S&P 500
3.790,93
+112,50(+3,06%)

Nasdaq
11.176,41
+360,97(+3,34%)

NIKKEI 225
26.992,21
+776,42(+2,96%)

Dólar/Euro
0,9986
0,0000(-0,00%)

Petróleo Brent
91,61
-0,19(-0,21%)

BTC-EUR
20.368,33
+571,49(+2,89%)