Mercados españoles abiertos en 3 hrs 58 min

Wheaton Precious Metals Corp. (WPM)

NYSE - NYSE Precio demorado. Divisa en USD
Añadir a la lista de favoritos
45,74+0,60 (+1,33%)
Al cierre: 04:00PM EST
45,35 -0,39 (-0,85%)
Después del cierre: 07:39PM EST
Intervalo de fechas:
31 ene 2022 - 31 ene 2023
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USDDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
31 ene 202344,8345,8244,7045,7445,741.650.419
30 ene 202345,6645,7345,1345,1445,141.216.500
27 ene 202345,5445,8445,0545,6645,661.775.600
26 ene 202346,2846,4245,6445,9745,972.144.800
25 ene 202345,5146,5345,4246,4646,463.377.700
24 ene 202341,3345,7941,3345,7245,721.784.000
23 ene 202344,5445,4644,4645,3945,392.265.200
20 ene 202344,5245,2444,3545,2245,222.551.400
19 ene 202344,0645,1244,0144,9644,962.222.100
18 ene 202344,5044,7943,9444,0044,001.741.700
17 ene 202344,0244,3843,8644,0744,072.084.500
13 ene 202344,0044,7643,9944,5344,532.211.400
12 ene 202343,9044,2143,0444,0544,052.368.200
11 ene 202343,6643,8642,7243,2643,261.875.600
10 ene 202343,0043,5542,8643,4643,462.233.900
09 ene 202343,5943,7542,8842,8842,882.302.900
06 ene 202342,6243,5342,1143,3043,303.607.900
05 ene 202341,1742,0140,9841,9741,972.274.000
04 ene 202341,3042,4441,2541,9541,953.884.000
03 ene 202339,9040,7839,6340,5740,572.179.400
30 dic 202239,7539,8138,8139,0839,081.804.600
29 dic 202240,0040,3139,6039,6839,681.434.200
28 dic 202240,7940,9239,7239,7739,771.803.800
27 dic 202240,4241,4740,1941,1641,162.641.600
23 dic 202239,8140,4339,4840,1840,181.195.700
22 dic 202239,5839,8439,1239,8039,801.539.700
21 dic 202240,2940,5239,9740,0440,042.014.400
20 dic 202239,0240,2039,0140,0140,012.560.200
19 dic 202238,9639,1938,1038,3138,311.809.000
16 dic 202238,4739,3038,1638,9738,973.928.100
15 dic 202238,7139,0638,4038,4338,432.380.800
14 dic 202239,9140,3439,3339,6639,663.056.500
13 dic 202240,5140,8239,2239,8439,842.632.900
12 dic 202238,6139,2138,4939,1039,101.898.000
09 dic 202239,8140,3438,9738,9938,991.883.800
08 dic 202239,8639,9839,1339,5239,522.197.700
07 dic 202239,0939,8939,0939,4239,422.175.200
06 dic 202239,2139,6138,7838,8138,812.032.700
05 dic 202239,4239,4538,4638,8838,882.622.800
02 dic 202239,3539,9139,1239,6539,652.123.400
01 dic 202239,8040,4839,4940,1240,122.877.100
30 nov 202238,3539,1437,7739,0339,032.972.600
29 nov 202237,7037,9737,3037,7637,761.408.800
28 nov 202238,1538,4237,2837,3637,361.715.000
25 nov 202238,5338,7638,2238,4638,461.001.800
23 nov 202238,1838,7837,9438,5938,591.590.900
22 nov 202237,2838,2037,1338,2038,202.116.400
21 nov 202236,7137,0736,4936,9436,941.202.200
18 nov 202236,5437,0336,2237,0137,011.414.500
18 nov 20220.15 Dividendo
17 nov 202236,3636,7736,1436,5136,362.019.200
16 nov 202237,3937,5237,0437,2137,061.579.900
15 nov 202238,1238,2537,0937,4137,262.716.100
14 nov 202237,5638,1837,5637,7537,591.852.500
11 nov 202238,0738,3537,5737,9937,832.555.500
10 nov 202237,4438,1136,8337,9537,793.657.600
09 nov 202235,7736,0635,2635,6935,542.768.300
08 nov 202234,2336,6434,1135,7735,623.573.600
07 nov 202234,4334,6833,7234,2234,082.098.600
04 nov 202232,2734,4232,2434,3034,164.260.000
03 nov 202230,9131,1030,3530,6730,543.512.900
02 nov 202233,0433,6031,2031,3431,213.854.400
01 nov 202233,5733,8332,8133,0032,862.903.700
31 oct 202232,9933,2732,6832,6932,562.282.500
28 oct 202233,3633,5332,6733,3933,251.873.400
27 oct 202233,7534,1233,4733,7233,581.887.600
26 oct 202233,4834,4233,3233,8033,662.917.500
25 oct 202232,6533,3232,6333,0232,882.201.300
24 oct 202232,2532,7631,9032,6732,542.414.900
21 oct 202231,3832,7631,3232,6932,563.392.400
20 oct 202231,0432,0430,7231,3131,182.295.700
19 oct 202231,4231,4230,5331,0830,952.838.800
18 oct 202231,7732,1131,3631,8531,722.315.000
17 oct 202231,5531,9631,2131,3531,222.054.800
14 oct 202231,7331,7430,5230,7030,572.702.200
13 oct 202231,0031,9829,7631,9431,813.061.600
12 oct 202231,6532,1931,4732,0231,891.987.900
11 oct 202231,8132,6531,6131,7231,592.020.600
10 oct 202232,0032,7531,6431,8531,722.013.500
07 oct 202233,8534,0932,2432,2732,143.091.400
06 oct 202233,8334,6233,8034,4534,312.526.200
05 oct 202234,0534,1333,2434,1233,982.655.200
04 oct 202234,1935,2933,8534,8034,665.743.400
03 oct 202233,0233,8332,8233,6333,493.302.800
30 sept 202231,6633,1131,6432,3632,233.115.100
29 sept 202231,2231,8230,9131,7331,603.340.600
28 sept 202230,0731,3730,0631,3531,223.083.700
27 sept 202229,4730,1229,4729,5229,402.230.900
26 sept 202229,8730,2528,6229,0828,963.851.200
23 sept 202230,6030,7229,4730,0429,924.426.600
22 sept 202231,8232,3731,2931,4231,291.952.900
21 sept 202231,8532,5431,1431,6831,553.285.700
20 sept 202231,8731,9331,2731,7231,591.957.100
19 sept 202231,6132,4631,5232,4432,312.135.200
16 sept 202231,1832,5231,0832,1031,973.352.700
15 sept 202232,2932,7131,2331,6831,553.016.600
14 sept 202232,7633,2332,5232,6632,531.437.200
13 sept 202232,7133,5532,4832,5732,442.208.800
12 sept 202233,8534,0933,4333,7333,593.370.700
09 sept 202232,8233,1632,5733,0532,912.121.600
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...