Mercados españoles abiertos en 2 hrs

Wheaton Precious Metals Corp. (WPM)

NYSE - NYSE Precio demorado. Divisa en USD
Añadir a la lista de favoritos
40,74-3,48 (-7,87%)
Al cierre: 04:00PM EST
40,80 +0,06 (+0,15%)
Después del cierre: 07:45PM EST
Intervalo de fechas:
22 feb 2023 - 22 feb 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USDDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
21 feb 202442,9543,0639,7940,7440,746.045.100
20 feb 202444,7044,9144,0144,2244,221.293.700
16 feb 202444,2244,7744,0844,4144,411.430.500
15 feb 202443,7444,7943,6644,3344,332.437.800
14 feb 202443,2343,3842,5043,2243,222.949.800
13 feb 202444,5244,7042,9543,2843,281.911.100
12 feb 202445,4445,6545,0745,5545,551.522.100
09 feb 202445,9045,9044,9445,4945,492.598.800
08 feb 202446,2646,6445,6345,9045,901.393.700
07 feb 202446,9347,0046,4846,6646,661.551.400
06 feb 202446,6847,1746,4546,9546,951.280.100
05 feb 202446,4246,7945,9946,4946,492.115.300
02 feb 202446,7847,3346,2047,2047,201.675.700
01 feb 202447,2848,5047,2848,0448,042.683.000
31 ene 202447,5448,1046,6446,8746,871.855.000
30 ene 202447,8748,1047,1247,4047,401.201.200
29 ene 202447,1147,8246,3447,7347,731.839.600
26 ene 202446,8847,2346,4646,7746,771.233.500
25 ene 202446,5946,8046,1646,7846,781.306.700
24 ene 202448,0148,2845,9745,9945,991.463.500
23 ene 202446,4947,3746,2547,2847,281.064.600
22 ene 202445,7846,3445,5446,1146,112.050.300
19 ene 202446,5046,5945,6446,1946,191.590.800
18 ene 202446,0446,5145,7146,3646,361.412.500
17 ene 202446,9047,0245,9746,0446,041.919.100
16 ene 202447,7547,9847,1547,8147,811.296.700
12 ene 202449,0049,6548,1448,5148,511.727.500
11 ene 202448,3048,4447,2547,7547,751.799.400
10 ene 202447,6348,4547,4948,2748,271.695.200
09 ene 202447,7647,8346,7347,6847,681.470.100
08 ene 202447,0648,0346,8747,8847,881.022.100
05 ene 202447,8048,6847,4847,6247,621.835.900
04 ene 202447,5348,1747,0547,9547,952.006.700
03 ene 202447,7348,0347,2747,5947,591.693.800
02 ene 202449,2749,5448,2448,4348,431.370.200
29 dic 202349,2049,4548,7149,3449,341.555.200
28 dic 202350,0650,5149,5749,6049,601.411.400
27 dic 202350,0050,7549,9150,4550,451.011.800
26 dic 202349,9450,1949,6049,9949,99641.100
22 dic 202350,5050,9549,8049,8649,861.663.400
21 dic 202349,4649,6849,1049,5549,552.087.200
20 dic 202350,0850,1548,7848,7848,781.600.300
19 dic 202349,0050,6148,5549,9749,972.433.600
18 dic 202348,9249,2848,3548,8448,841.469.000
15 dic 202348,8449,3448,4248,7948,793.671.200
14 dic 202349,1349,9048,8249,0949,093.462.100
13 dic 202346,2848,4545,9448,4348,433.324.200
12 dic 202347,8747,9346,1746,3746,372.135.700
11 dic 202346,7447,8346,3347,7447,741.672.300
08 dic 202346,9547,7346,7847,3147,311.997.400
07 dic 202348,1848,2547,5347,8247,821.323.700
06 dic 202348,4348,6747,7647,9747,971.133.300
05 dic 202348,5448,8347,8548,1348,131.836.600
04 dic 202348,2748,9547,8948,9048,902.197.900
01 dic 202349,0049,5648,4649,5549,553.051.900
30 nov 202349,1649,3148,6948,9048,902.394.300
29 nov 202348,9749,4448,7749,0549,051.978.400
28 nov 202347,9849,2347,5449,1549,152.259.400
27 nov 202347,8047,9147,0947,6347,631.399.800
27 nov 20230.15 Dividendo
24 nov 202347,3447,8847,2047,4647,31629.400
22 nov 202347,2147,3946,8247,2747,121.266.400
21 nov 202346,5147,9046,4446,9846,831.924.800
20 nov 202345,3545,9044,9645,8745,731.151.500
17 nov 202346,2546,3445,3245,7345,591.165.800
16 nov 202345,1446,2644,8545,8745,731.919.900
15 nov 202344,3744,9344,0344,5944,451.264.000
14 nov 202344,3845,0743,9544,8344,691.541.200
13 nov 202342,7543,4842,5243,3243,181.447.000
10 nov 202342,9243,4442,2542,9842,841.929.600
09 nov 202342,4844,0542,2142,9342,791.666.200
08 nov 202343,1243,6242,2342,4242,291.435.300
07 nov 202343,7944,0742,7043,3643,222.004.000
06 nov 202344,5845,2544,4144,5044,361.689.500
03 nov 202343,9645,3243,6244,9044,762.065.900
02 nov 202343,4643,5942,7943,2543,111.681.900
01 nov 202342,4043,1141,9943,0942,951.606.200
31 oct 202343,1243,8341,9042,2542,122.812.400
30 oct 202343,7243,8342,6743,4743,331.610.500
27 oct 202343,0043,5442,3543,5343,391.751.600
26 oct 202343,3543,4641,9042,7742,631.830.900
25 oct 202343,5044,1843,4443,4543,311.461.400
24 oct 202343,1543,7542,9243,6643,522.568.900
23 oct 202342,8743,7142,1543,5843,442.942.400
20 oct 202343,0144,0542,9843,1342,992.453.300
19 oct 202342,8243,1442,2942,9842,841.390.800
18 oct 202343,5643,9042,7842,9842,841.687.100
17 oct 202342,6743,3442,5243,1743,031.239.400
16 oct 202342,3542,9642,0142,6742,541.176.400
13 oct 202342,0642,6341,6742,4742,342.894.900
12 oct 202341,3841,5640,6040,7040,571.097.500
11 oct 202341,1941,5540,5741,5141,381.271.600
10 oct 202340,7741,0540,4140,7240,591.205.700
09 oct 202340,3540,9540,0940,7740,641.527.000
06 oct 202339,2040,0438,9239,7239,591.715.400
05 oct 202338,8039,1838,6439,1839,061.251.400
04 oct 202339,3939,4138,4638,8238,701.440.700
03 oct 202338,6539,3838,3739,2439,122.263.400
02 oct 202339,9240,1138,7138,9538,831.971.800
29 sept 202341,4841,7440,2840,5540,421.771.300
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...