WPM - Wheaton Precious Metals Corp.

NYSE - NYSE Precio demorado. Divisa en USD
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USDDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
02 jun 202346,3046,4744,8945,3645,362.112.500
01 jun 202345,4247,0145,4246,2446,241.948.100
31 may 202344,3345,5144,1645,2545,252.199.900
30 may 202344,6544,8043,9444,1344,131.540.100
26 may 202344,9044,9544,1744,6544,651.259.500
25 may 202344,6844,7644,1344,2844,281.633.400
24 may 202346,2446,2444,8644,9544,951.974.700
23 may 202347,1247,4046,0846,1346,132.217.500
22 may 202347,8448,0847,6047,7947,79817.300
19 may 202347,9648,6347,3148,0848,081.559.300
18 may 202348,2048,3646,9747,8547,851.893.100
18 may 20230.15 Dividendo
17 may 202349,4749,4748,4849,2549,101.944.100
16 may 202350,4750,7048,9449,6349,481.800.400
15 may 202350,5350,9850,3550,7950,64880.300
12 may 202350,0250,7149,7850,3550,201.269.600
11 may 202351,0151,3450,1650,2250,072.227.000
10 may 202351,9652,0651,0051,8351,671.172.500
09 may 202351,7852,5851,7051,9251,761.340.500
08 may 202352,0652,3551,4251,8451,681.458.800
05 may 202350,4252,4950,1352,0951,932.437.200
04 may 202351,0552,5451,0051,4151,253.305.300
03 may 202350,8551,2450,2550,6750,521.552.700
02 may 202348,9251,0248,8151,0050,842.426.800
01 may 202350,3050,4248,8748,9048,751.835.100
28 abr 202349,7049,9048,7949,3849,233.224.300
27 abr 202348,4749,9948,2049,9049,752.118.200
26 abr 202350,0050,1748,4848,7648,611.566.000
25 abr 202349,2949,6748,7149,5549,401.895.800
24 abr 202349,1949,5748,6149,3649,211.333.500
21 abr 202348,9749,4248,6049,1148,961.523.600
20 abr 202349,1149,8848,9049,3749,221.785.600
19 abr 202348,9949,8248,8149,1849,031.873.600
18 abr 202349,9050,8549,6550,0249,871.921.500
17 abr 202350,4950,6249,5149,7249,571.899.800
14 abr 202351,2051,8950,2050,8950,742.473.800
13 abr 202351,5352,7651,4252,2352,072.848.300
12 abr 202350,3750,8249,7150,7750,622.756.700
11 abr 202349,1549,9549,0049,5549,401.871.200
10 abr 202348,9149,0548,4148,7648,611.584.500
06 abr 202349,3749,7548,9449,5749,425.226.300
05 abr 202350,5550,6549,1149,7249,572.361.700
04 abr 202349,0550,0548,6650,0249,872.740.900
03 abr 202348,2049,4847,7449,2049,052.771.700
31 mar 202348,1048,5147,7948,1648,012.108.200
30 mar 202348,4548,5047,7448,1548,002.167.100
29 mar 202347,5648,4747,5248,1247,972.040.000
28 mar 202347,3048,2646,8148,1247,972.280.700
27 mar 202345,8547,2645,7046,9846,841.894.100
24 mar 202347,0147,3846,5147,0546,912.478.000
23 mar 202346,1047,2545,8946,5646,422.727.100
23 mar 20230.15 Dividendo
22 mar 202345,1846,6444,9545,9245,632.647.900
21 mar 202345,1945,5644,6045,0544,772.128.800
20 mar 202345,8046,6545,6646,0845,793.324.300
17 mar 202343,9945,7343,6345,3045,017.379.800
16 mar 202344,0644,1542,3843,3843,113.238.600
15 mar 202344,6644,8343,1043,9843,703.570.400
14 mar 202343,2744,0342,8243,9043,623.118.900
13 mar 202342,0543,4841,8043,2743,004.997.400
10 mar 202339,5241,8039,4440,4740,213.519.700
09 mar 202339,0739,6238,8539,0638,812.365.900
08 mar 202339,1139,3638,4038,7238,482.720.800
07 mar 202340,8240,9938,6738,8738,633.232.800
06 mar 202341,4941,8341,0141,2540,991.599.200
03 mar 202342,1042,2641,4941,8941,631.767.600
02 mar 202341,2041,6841,1141,6141,352.059.400
01 mar 202342,0142,4341,5741,6141,352.808.300
28 feb 202341,1542,0840,7941,6541,393.163.300
27 feb 202340,5141,2740,4841,1740,911.716.400
24 feb 202340,1640,4939,9740,4740,212.092.500
23 feb 202341,0041,1440,4940,7940,532.023.200
22 feb 202341,5241,6140,2441,0240,764.136.100
21 feb 202342,0942,4441,5841,9341,672.219.400
17 feb 202341,6942,4741,3342,2842,011.987.300
16 feb 202342,0442,6941,3142,3742,102.177.000
15 feb 202342,1442,4341,7342,4142,142.479.500
14 feb 202342,7743,3642,2743,1842,911.803.600
13 feb 202342,8943,2542,6443,0342,761.414.200
10 feb 202343,0543,4642,7343,1042,831.301.600
09 feb 202344,1844,4642,8843,2142,941.816.000
08 feb 202344,0644,2543,5843,6643,381.203.000
07 feb 202343,7044,5043,4144,0443,761.844.800
06 feb 202343,6444,1343,5043,6843,402.472.700
03 feb 202343,7644,2943,3043,9843,703.612.800
02 feb 202345,7645,9744,5744,7544,472.936.300
01 feb 202345,5146,2144,9145,7945,502.539.400
31 ene 202344,8345,8244,7045,7445,451.696.800
30 ene 202345,6645,7345,1345,1444,861.216.500
27 ene 202345,5445,8445,0545,6645,371.775.600
26 ene 202346,2846,4245,6445,9745,682.144.800
25 ene 202345,5146,5345,4246,4646,173.377.700
24 ene 202341,3345,7941,3345,7245,431.784.000
23 ene 202344,5445,4644,4645,3945,102.265.200
20 ene 202344,5245,2444,3545,2244,942.551.400
19 ene 202344,0645,1244,0144,9644,682.222.100
18 ene 202344,5044,7943,9444,0043,721.741.700
17 ene 202344,0244,3843,8644,0743,792.084.500
13 ene 202344,0044,7643,9944,5344,252.211.400
12 ene 202343,9044,2143,0444,0543,772.368.200
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...