Mercados españoles cerrados

Wheaton Precious Metals Corp. (WPM)

NYSE - NYSE Precio demorado. Divisa en USD
Añadir a la lista de favoritos
41,58+0,14 (+0,34%)
Al cierre: 04:00PM EDT
41,73 +0,15 (+0,36%)
Después del cierre: 07:44PM EDT
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USD
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
20 may 202241,7341,7740,9041,5841,582.062.300
19 may 202240,0241,8340,0241,4441,443.669.400
19 may 20220.15 Dividendo
18 may 202240,2040,3439,1539,3139,161.853.000
17 may 202240,2840,6539,6340,2840,132.028.500
16 may 202239,7039,9139,2939,8139,662.268.000
13 may 202239,1339,9638,8339,6639,512.438.000
12 may 202240,6241,0238,5139,3939,244.623.800
11 may 202242,2143,0941,3441,5241,363.085.400
10 may 202243,1443,4941,2741,6441,482.690.200
09 may 202242,9743,6942,3942,5242,363.530.100
06 may 202244,3244,9543,8444,1543,982.200.300
05 may 202246,4246,4243,7744,2944,122.065.200
04 may 202245,0246,0144,3845,8545,682.244.300
03 may 202244,3145,2044,2945,0444,871.946.600
02 may 202243,7544,2343,1444,2244,052.773.900
29 abr 202246,0146,1244,5744,8644,695.217.000
28 abr 202245,2145,7544,6245,5745,402.934.200
27 abr 202245,3945,7144,8845,0444,872.104.100
26 abr 202246,8446,9645,3745,3845,212.783.600
25 abr 202246,2647,4745,3446,5946,413.985.900
22 abr 202248,0948,8447,0048,1047,922.551.200
21 abr 202251,2351,4648,7349,1248,932.654.900
20 abr 202250,8151,9150,6451,7151,511.874.100
19 abr 202250,6451,1150,2550,7550,561.914.100
18 abr 202251,7251,9051,0251,0850,892.596.800
14 abr 202251,0851,5950,7451,2951,091.989.100
13 abr 202250,5951,8550,3851,2651,062.579.600
12 abr 202250,4050,8549,7350,1249,932.335.600
11 abr 202250,4651,1649,3749,7849,592.391.000
08 abr 202249,1449,8549,0049,7049,511.812.500
07 abr 202248,2949,2948,1648,9448,752.217.800
06 abr 202247,9748,6947,6748,3248,141.948.900
05 abr 202249,2849,9447,5647,7247,542.294.300
04 abr 202249,1249,5148,3748,7948,601.765.500
01 abr 202247,3048,9647,2248,8748,681.946.100
31 mar 202248,5048,8447,5647,5847,401.982.000
30 mar 202247,7848,3647,6948,3548,172.800.400
29 mar 202245,9847,6345,7247,5547,371.989.200
28 mar 202247,5147,7046,4846,9346,752.084.100
25 mar 202248,1548,3747,6248,2848,101.539.100
24 mar 202248,7249,5247,9448,3448,162.531.100
23 mar 202248,1248,6247,9148,4048,221.700.600
23 mar 20220.15 Dividendo
22 mar 202248,5748,5747,5148,1047,771.886.900
21 mar 202248,1749,3148,1148,5348,192.144.300
18 mar 202247,3148,3146,8047,7747,445.757.900
17 mar 202247,7848,9847,6647,7547,422.764.800
16 mar 202246,5747,4045,8647,1846,853.523.100
15 mar 202245,4847,3644,7546,9246,602.806.300
14 mar 202246,9347,5646,2946,7846,464.129.200
11 mar 202247,3648,5447,2348,1047,773.268.700
10 mar 202248,2449,6248,2449,1348,793.315.100
09 mar 202246,2648,8746,0148,2347,903.785.000
08 mar 202248,1550,3447,8548,3247,996.563.100
07 mar 202247,0248,3046,3047,9047,574.236.100
04 mar 202245,7046,9745,3646,7346,413.526.500
03 mar 202245,4045,7044,8345,5745,251.862.000
02 mar 202245,2646,0144,6345,3145,002.593.200
01 mar 202244,0045,9943,9545,8445,524.678.300
28 feb 202244,4044,5343,3243,7943,493.119.900
25 feb 202242,3244,0142,1943,9643,662.125.900
24 feb 202244,8645,1242,0242,7442,443.989.800
23 feb 202242,8244,1342,5343,7643,463.680.700
22 feb 202243,9144,5642,8542,9242,623.123.800
18 feb 202244,1444,3043,2043,5043,201.637.300
17 feb 202243,2644,5043,1144,0943,783.055.300
16 feb 202242,1643,2642,1642,8242,522.138.700
15 feb 202241,4642,0141,0141,8641,571.778.700
14 feb 202242,2242,6541,6642,4242,131.923.900
11 feb 202240,1542,3140,0941,9841,692.484.000
10 feb 202241,1341,5839,7839,9939,712.734.600
09 feb 202241,7042,1641,3441,5141,221.414.500
08 feb 202241,0641,8240,9041,5941,301.705.600
07 feb 202240,4241,2340,0240,9340,651.995.000
04 feb 202239,7240,4439,5840,0739,791.232.500
03 feb 202240,3540,6439,7439,9939,711.825.300
02 feb 202240,6941,4940,3640,6640,381.489.000
01 feb 202240,8941,1139,9940,6140,331.397.300
31 ene 202239,2940,4139,2740,3240,042.044.500
28 ene 202238,6039,0138,2839,0138,742.921.400
27 ene 202238,8639,9638,7439,0138,742.301.800
26 ene 202240,2141,0439,4039,7039,432.681.300
25 ene 202240,0040,7139,5640,4240,142.092.300
24 ene 202240,1240,3938,9040,2139,932.564.200
21 ene 202242,1442,1440,6640,8040,522.089.400
20 ene 202242,5142,6641,6741,7141,422.133.500
19 ene 202239,9442,4839,9042,2641,973.728.100
18 ene 202239,7140,4339,2639,3439,071.617.900
14 ene 202239,8540,0139,1039,6639,391.618.300
13 ene 202240,2840,7339,7739,9139,631.767.400
12 ene 202239,8140,3839,4940,3040,022.257.600
11 ene 202239,2439,7938,9039,7939,511.845.500
10 ene 202238,4039,3638,0139,3539,082.272.900
07 ene 202238,7438,9838,0238,5638,293.158.400
06 ene 202239,5740,1538,5338,6438,373.489.500
05 ene 202241,9142,3040,4040,4840,202.113.700
04 ene 202242,2442,4541,6541,7241,431.961.700
03 ene 202242,3542,3541,7341,8341,541.357.100
31 dic 202142,9543,1042,6242,9342,631.052.700
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...