Wheaton Precious Metals Corp. (SII.F)
Frankfurt - Frankfurt Precio retrasado. Moneda en EUR.
Añadir a la lista de seguimiento
A partir del 12:56PM CEST. Mercado abierto.
Periodo de tiempo:
04 jul 2023 - 04 jul 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Moneda en EURDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 04 jul 2024 | 50.22 | 50.58 | 50.22 | 50.24 | 50.24 | 310 |
| 03 jul 2024 | 49.02 | 50.82 | 49.02 | 50.82 | 50.82 | 1,677 |
| 02 jul 2024 | 48.42 | 49.30 | 48.42 | 49.30 | 49.30 | 23 |
| 01 jul 2024 | 48.51 | 49.10 | 48.51 | 48.62 | 48.62 | 122 |
| 28 jun 2024 | 49.60 | 49.82 | 49.60 | 49.82 | 49.82 | 100 |
| 27 jun 2024 | 49.01 | 49.01 | 49.01 | 49.01 | 49.01 | - |
| 26 jun 2024 | 49.52 | 49.66 | 49.52 | 49.66 | 49.66 | 160 |
| 25 jun 2024 | 49.36 | 49.88 | 49.36 | 49.79 | 49.79 | 201 |
| 24 jun 2024 | 49.47 | 49.47 | 49.47 | 49.47 | 49.47 | 400 |
| 21 jun 2024 | 50.42 | 50.42 | 50.42 | 50.42 | 50.42 | 100 |
| 20 jun 2024 | 49.62 | 50.00 | 49.51 | 50.00 | 50.00 | 320 |
| 19 jun 2024 | 48.71 | 49.29 | 48.71 | 49.29 | 49.29 | 1,184 |
| 18 jun 2024 | 48.91 | 48.91 | 48.69 | 48.69 | 48.69 | 900 |
| 17 jun 2024 | 48.83 | 48.83 | 48.83 | 48.83 | 48.83 | - |
| 14 jun 2024 | 49.20 | 49.72 | 49.13 | 49.13 | 49.13 | 755 |
| 13 jun 2024 | 48.91 | 49.31 | 48.91 | 49.31 | 49.31 | 600 |
| 12 jun 2024 | 49.96 | 49.96 | 49.96 | 49.96 | 49.96 | - |
| 11 jun 2024 | 49.33 | 49.33 | 49.33 | 49.33 | 49.33 | - |
| 10 jun 2024 | 49.26 | 49.26 | 49.24 | 49.24 | 49.24 | 75 |
| 07 jun 2024 | 50.82 | 50.82 | 49.77 | 49.92 | 49.92 | 105 |
| 06 jun 2024 | 49.86 | 50.82 | 49.53 | 50.82 | 50.82 | 945 |
| 05 jun 2024 | 48.63 | 48.76 | 48.63 | 48.76 | 48.76 | 108 |
| 04 jun 2024 | 50.36 | 50.36 | 48.40 | 48.57 | 48.57 | 1,785 |
| 03 jun 2024 | 50.06 | 50.72 | 49.91 | 50.40 | 50.40 | 315 |
| 31 may 2024 | 51.72 | 51.72 | 51.60 | 51.60 | 51.60 | 10 |
| 30 may 2024 | 50.54 | 51.42 | 50.54 | 51.38 | 51.38 | 935 |
| 29 may 2024 | 52.62 | 52.62 | 52.08 | 52.08 | 52.08 | 65 |
| 29 may 2024 | 0.155 Dividendo | |||||
| 28 may 2024 | 52.34 | 52.48 | 52.34 | 52.48 | 52.32 | 5 |
| 27 may 2024 | 52.78 | 52.98 | 52.60 | 52.60 | 52.44 | 257 |
| 24 may 2024 | 51.56 | 51.64 | 51.56 | 51.64 | 51.49 | 210 |
| 23 may 2024 | 50.82 | 52.24 | 50.82 | 52.24 | 52.09 | 147 |
| 22 may 2024 | 52.72 | 52.94 | 52.72 | 52.94 | 52.78 | 720 |
| 21 may 2024 | 52.32 | 52.96 | 52.32 | 52.86 | 52.70 | 822 |
| 20 may 2024 | 52.82 | 53.58 | 52.00 | 52.34 | 52.19 | 2,940 |
| 17 may 2024 | 51.30 | 52.22 | 51.30 | 52.22 | 52.07 | 1,550 |
| 16 may 2024 | 51.20 | 51.60 | 51.16 | 51.60 | 51.45 | 250 |
| 15 may 2024 | 50.92 | 51.62 | 50.92 | 51.62 | 51.47 | 380 |
| 14 may 2024 | 50.76 | 50.90 | 50.50 | 50.70 | 50.55 | 1,998 |
| 13 may 2024 | 50.52 | 50.90 | 50.32 | 50.32 | 50.17 | 977 |
| 10 may 2024 | 52.20 | 52.38 | 50.50 | 50.50 | 50.35 | 2,704 |
| 09 may 2024 | 50.82 | 50.82 | 50.82 | 50.82 | 50.67 | - |
| 08 may 2024 | 49.92 | 50.54 | 49.78 | 50.54 | 50.39 | 170 |
| 07 may 2024 | 49.37 | 49.37 | 49.31 | 49.32 | 49.17 | 330 |
| 06 may 2024 | 49.68 | 49.80 | 49.51 | 49.55 | 49.40 | 761 |
| 03 may 2024 | 49.21 | 49.21 | 49.00 | 49.00 | 48.86 | 167 |
| 02 may 2024 | 49.21 | 49.21 | 48.89 | 48.89 | 48.75 | 804 |
| 30 abr 2024 | 49.53 | 49.53 | 49.01 | 49.01 | 48.87 | 210 |
| 29 abr 2024 | 50.44 | 50.48 | 50.34 | 50.34 | 50.19 | 500 |
| 26 abr 2024 | 50.28 | 50.50 | 50.20 | 50.50 | 50.35 | 400 |
| 25 abr 2024 | 49.24 | 50.02 | 48.99 | 50.02 | 49.87 | 813 |
| 24 abr 2024 | 49.02 | 49.02 | 48.71 | 48.81 | 48.67 | 450 |
| 23 abr 2024 | 48.11 | 48.11 | 47.54 | 47.65 | 47.51 | 730 |
| 22 abr 2024 | 48.61 | 48.61 | 48.29 | 48.29 | 48.15 | 720 |
| 19 abr 2024 | 49.27 | 49.55 | 49.27 | 49.47 | 49.32 | 240 |
| 18 abr 2024 | 49.51 | 49.85 | 49.09 | 49.10 | 48.95 | 682 |
| 17 abr 2024 | 48.16 | 49.52 | 48.16 | 48.96 | 48.82 | 300 |
| 16 abr 2024 | 47.97 | 47.97 | 47.03 | 47.93 | 47.79 | 2,361 |
| 15 abr 2024 | 49.11 | 49.49 | 48.47 | 48.47 | 48.33 | 3,290 |
| 12 abr 2024 | 49.49 | 50.88 | 49.49 | 49.57 | 49.42 | 6,857 |
| 11 abr 2024 | 47.76 | 49.03 | 47.71 | 49.03 | 48.89 | 1,143 |
| 10 abr 2024 | 47.01 | 47.51 | 46.13 | 47.51 | 47.37 | 989 |
| 09 abr 2024 | 46.02 | 46.88 | 46.02 | 46.88 | 46.74 | 325 |
| 08 abr 2024 | 46.73 | 47.14 | 45.80 | 46.22 | 46.08 | 583 |
| 05 abr 2024 | 46.01 | 46.87 | 46.01 | 46.87 | 46.73 | 250 |
| 04 abr 2024 | 47.05 | 47.63 | 46.04 | 46.40 | 46.26 | 2,823 |
| 03 abr 2024 | 45.51 | 46.80 | 45.51 | 46.80 | 46.66 | 3,107 |
| 02 abr 2024 | 43.81 | 45.23 | 43.81 | 45.23 | 45.10 | 458 |
| 02 abr 2024 | 0.155 Dividendo | |||||
| 28 mar 2024 | 42.65 | 43.50 | 42.50 | 43.50 | 43.22 | 178 |
| 27 mar 2024 | 41.20 | 41.20 | 41.20 | 41.20 | 40.93 | - |
| 26 mar 2024 | 41.25 | 42.25 | 41.25 | 41.40 | 41.13 | 2,750 |
| 25 mar 2024 | 41.25 | 41.65 | 41.25 | 41.65 | 41.38 | 699 |
| 22 mar 2024 | 42.05 | 42.05 | 41.95 | 42.00 | 41.73 | 1,030 |
| 21 mar 2024 | 41.25 | 42.50 | 41.25 | 41.95 | 41.68 | 2,381 |
| 20 mar 2024 | 39.75 | 41.00 | 39.75 | 41.00 | 40.73 | 2,840 |
| 19 mar 2024 | 40.40 | 40.40 | 39.95 | 40.05 | 39.79 | 355 |
| 18 mar 2024 | 40.70 | 41.00 | 40.45 | 40.45 | 40.19 | 11,220 |
| 15 mar 2024 | 41.75 | 41.90 | 41.25 | 41.90 | 41.63 | 820 |
| 14 mar 2024 | 41.45 | 41.45 | 41.45 | 41.45 | 41.18 | - |
| 13 mar 2024 | 41.00 | 41.85 | 40.95 | 41.65 | 41.38 | 3,252 |
| 12 mar 2024 | 40.85 | 40.85 | 40.85 | 40.85 | 40.58 | 238 |
| 11 mar 2024 | 40.75 | 41.20 | 40.70 | 40.95 | 40.68 | 2,194 |
| 08 mar 2024 | 40.35 | 41.05 | 40.35 | 41.05 | 40.78 | 469 |
| 07 mar 2024 | 39.80 | 40.50 | 39.80 | 40.45 | 40.19 | 350 |
| 06 mar 2024 | 39.25 | 40.00 | 39.25 | 40.00 | 39.74 | 30 |
| 05 mar 2024 | 39.15 | 39.65 | 39.15 | 39.60 | 39.34 | 542 |
| 04 mar 2024 | 38.45 | 39.75 | 38.45 | 39.75 | 39.49 | 650 |
| 01 mar 2024 | 38.05 | 38.05 | 38.05 | 38.05 | 37.80 | - |
| 29 feb 2024 | 36.75 | 37.80 | 36.75 | 37.80 | 37.55 | 555 |
| 28 feb 2024 | 36.25 | 36.60 | 36.25 | 36.60 | 36.36 | 250 |
| 27 feb 2024 | 36.00 | 36.35 | 36.00 | 36.05 | 35.82 | 220 |
| 26 feb 2024 | 36.95 | 36.95 | 35.70 | 35.70 | 35.47 | 837 |
| 23 feb 2024 | 36.25 | 36.35 | 36.25 | 36.35 | 36.11 | 790 |
| 22 feb 2024 | 37.55 | 37.85 | 37.00 | 37.15 | 36.91 | 1,859 |
| 21 feb 2024 | 40.95 | 41.35 | 36.90 | 36.90 | 36.66 | 294 |
| 20 feb 2024 | 40.65 | 41.10 | 40.65 | 41.00 | 40.73 | 480 |
| 19 feb 2024 | 41.25 | 41.50 | 41.05 | 41.10 | 40.83 | 191 |
| 16 feb 2024 | 41.05 | 41.15 | 41.05 | 41.15 | 40.88 | 7 |
| 15 feb 2024 | 40.35 | 41.05 | 40.35 | 41.05 | 40.78 | 1,105 |
| *Precio de cierre ajustado para división de acciones.** Precio de cierre ajustado por divisiones de acciones y distribuciones de dividendos y/o ganancias de capital. | ||||||
Cargando más datos...
© 2024 Yahoo. Todos los derechos reservados.