U.S. markets closed
F S&P 500
5,537.00 +15.50 (+0.28%) F Dow Jones
39,522.00 +53.00 (+0.13%) F Nasdaq
19,998.75 +71.50 (+0.36%) E-mini Russell 2000 Index Futur
2,074.50 +9.50 (+0.46%) Petróleo
81.93 +0.39 (+0.48%) Oro
2,337.10 -2.50 (-0.11%)
Wheaton Precious Metals Corp (SII.HA)
Hanover - Hanover Precio retrasado. Moneda en EUR.
Añadir a la lista de seguimiento
Al cierre: 08:16AM CEST
Periodo de tiempo:
01 jul 2023 - 01 jul 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Moneda en EURDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 28 jun 2024 | 49.70 | 49.70 | 49.70 | 49.70 | 49.70 | - |
| 27 jun 2024 | 49.02 | 49.02 | 49.02 | 49.02 | 49.02 | - |
| 26 jun 2024 | 49.51 | 49.51 | 49.51 | 49.51 | 49.51 | - |
| 25 jun 2024 | 49.36 | 49.36 | 49.36 | 49.36 | 49.36 | - |
| 24 jun 2024 | 49.40 | 49.40 | 49.40 | 49.40 | 49.40 | - |
| 21 jun 2024 | 50.02 | 50.02 | 50.02 | 50.02 | 50.02 | - |
| 20 jun 2024 | 49.67 | 49.67 | 49.67 | 49.67 | 49.67 | - |
| 19 jun 2024 | 48.83 | 48.83 | 48.83 | 48.83 | 48.83 | - |
| 18 jun 2024 | 48.48 | 48.48 | 48.48 | 48.48 | 48.48 | - |
| 17 jun 2024 | 48.84 | 48.84 | 48.84 | 48.84 | 48.84 | - |
| 14 jun 2024 | 49.17 | 49.17 | 49.17 | 49.17 | 49.17 | - |
| 13 jun 2024 | 48.91 | 48.91 | 48.91 | 48.91 | 48.91 | - |
| 12 jun 2024 | 49.93 | 49.93 | 49.93 | 49.93 | 49.93 | - |
| 11 jun 2024 | 49.60 | 49.60 | 49.60 | 49.60 | 49.60 | - |
| 10 jun 2024 | 49.34 | 49.34 | 49.34 | 49.34 | 49.34 | - |
| 07 jun 2024 | 50.82 | 50.82 | 50.82 | 50.82 | 50.82 | - |
| 06 jun 2024 | 49.90 | 49.90 | 49.90 | 49.90 | 49.90 | - |
| 05 jun 2024 | 48.62 | 48.62 | 48.62 | 48.62 | 48.62 | - |
| 04 jun 2024 | 50.42 | 50.42 | 50.42 | 50.42 | 50.42 | - |
| 03 jun 2024 | 49.91 | 49.91 | 49.91 | 49.91 | 49.91 | - |
| 31 may 2024 | 51.74 | 51.74 | 51.74 | 51.74 | 51.74 | - |
| 30 may 2024 | 50.60 | 50.60 | 50.60 | 50.60 | 50.60 | - |
| 29 may 2024 | 52.64 | 52.64 | 52.64 | 52.64 | 52.64 | - |
| 29 may 2024 | 0.155 Dividendo | |||||
| 28 may 2024 | 52.28 | 52.28 | 52.28 | 52.28 | 52.13 | - |
| 27 may 2024 | 52.74 | 52.74 | 52.74 | 52.74 | 52.58 | - |
| 24 may 2024 | 51.56 | 51.56 | 51.56 | 51.56 | 51.41 | - |
| 23 may 2024 | 51.80 | 51.80 | 51.80 | 51.80 | 51.65 | - |
| 22 may 2024 | 52.82 | 52.82 | 52.82 | 52.82 | 52.66 | - |
| 21 may 2024 | 52.32 | 52.32 | 52.32 | 52.32 | 52.16 | - |
| 20 may 2024 | 53.30 | 53.30 | 53.30 | 53.30 | 53.14 | - |
| 17 may 2024 | 51.30 | 51.30 | 51.30 | 51.30 | 51.15 | - |
| 16 may 2024 | 51.20 | 51.20 | 51.20 | 51.20 | 51.05 | - |
| 15 may 2024 | 50.90 | 50.90 | 50.90 | 50.90 | 50.75 | - |
| 14 may 2024 | 50.62 | 50.62 | 50.62 | 50.62 | 50.47 | - |
| 13 may 2024 | 50.42 | 50.42 | 50.42 | 50.42 | 50.27 | - |
| 10 may 2024 | 52.20 | 52.20 | 52.20 | 52.20 | 52.05 | - |
| 09 may 2024 | 50.82 | 50.82 | 50.82 | 50.82 | 50.67 | - |
| 08 may 2024 | 49.92 | 49.92 | 49.92 | 49.92 | 49.77 | - |
| 07 may 2024 | 49.35 | 49.35 | 49.35 | 49.35 | 49.20 | - |
| 06 may 2024 | 49.66 | 49.66 | 49.66 | 49.66 | 49.51 | - |
| 03 may 2024 | 49.24 | 49.24 | 49.24 | 49.24 | 49.09 | - |
| 02 may 2024 | 49.21 | 49.21 | 49.21 | 49.21 | 49.06 | - |
| 30 abr 2024 | 49.31 | 49.31 | 49.31 | 49.31 | 49.16 | - |
| 29 abr 2024 | 50.14 | 50.14 | 50.14 | 50.14 | 49.99 | - |
| 26 abr 2024 | 50.28 | 50.28 | 50.28 | 50.28 | 50.13 | - |
| 25 abr 2024 | 48.81 | 48.81 | 48.81 | 48.81 | 48.67 | - |
| 24 abr 2024 | 49.03 | 49.03 | 49.03 | 49.03 | 48.88 | - |
| 23 abr 2024 | 47.76 | 47.76 | 47.76 | 47.76 | 47.62 | - |
| 22 abr 2024 | 48.31 | 48.31 | 48.31 | 48.31 | 48.17 | - |
| 19 abr 2024 | 49.34 | 49.34 | 49.34 | 49.34 | 49.19 | - |
| 18 abr 2024 | 49.51 | 49.51 | 49.51 | 49.51 | 49.36 | - |
| 17 abr 2024 | 48.18 | 48.18 | 48.18 | 48.18 | 48.04 | - |
| 16 abr 2024 | 47.97 | 47.97 | 47.97 | 47.97 | 47.83 | - |
| 15 abr 2024 | 49.01 | 49.01 | 49.01 | 49.01 | 48.86 | - |
| 12 abr 2024 | 49.41 | 50.26 | 49.41 | 50.26 | 50.11 | 6 |
| 11 abr 2024 | 47.76 | 47.76 | 47.76 | 47.76 | 47.62 | - |
| 10 abr 2024 | 47.02 | 47.02 | 47.02 | 47.02 | 46.88 | - |
| 09 abr 2024 | 46.32 | 46.32 | 46.32 | 46.32 | 46.18 | - |
| 08 abr 2024 | 46.78 | 46.78 | 46.78 | 46.78 | 46.64 | - |
| 05 abr 2024 | 46.01 | 46.01 | 46.01 | 46.01 | 45.87 | - |
| 04 abr 2024 | 47.12 | 47.12 | 47.12 | 47.12 | 46.98 | - |
| 03 abr 2024 | 45.51 | 45.51 | 45.51 | 45.51 | 45.38 | - |
| 02 abr 2024 | 43.81 | 43.81 | 43.81 | 43.81 | 43.68 | - |
| 02 abr 2024 | 0.155 Dividendo | |||||
| 28 mar 2024 | 42.55 | 42.55 | 42.55 | 42.55 | 42.27 | - |
| 27 mar 2024 | 41.20 | 41.20 | 41.20 | 41.20 | 40.93 | - |
| 26 mar 2024 | 41.25 | 41.25 | 41.25 | 41.25 | 40.98 | - |
| 25 mar 2024 | 41.25 | 41.25 | 41.25 | 41.25 | 40.98 | 150 |
| 22 mar 2024 | 41.05 | 41.05 | 41.05 | 41.05 | 40.78 | - |
| 21 mar 2024 | 41.55 | 41.55 | 41.55 | 41.55 | 41.28 | - |
| 20 mar 2024 | 39.80 | 39.80 | 39.80 | 39.80 | 39.54 | - |
| 19 mar 2024 | 40.40 | 40.40 | 40.40 | 40.40 | 40.13 | - |
| 18 mar 2024 | 40.45 | 40.45 | 40.45 | 40.45 | 40.18 | - |
| 15 mar 2024 | 41.55 | 41.55 | 41.55 | 41.55 | 41.28 | - |
| 14 mar 2024 | 41.45 | 41.45 | 41.45 | 41.45 | 41.18 | - |
| 13 mar 2024 | 40.80 | 40.80 | 40.80 | 40.80 | 40.53 | - |
| 12 mar 2024 | 40.90 | 40.90 | 40.90 | 40.90 | 40.63 | - |
| 11 mar 2024 | 40.75 | 40.75 | 40.75 | 40.75 | 40.48 | - |
| 08 mar 2024 | 40.35 | 40.35 | 40.35 | 40.35 | 40.08 | - |
| 07 mar 2024 | 39.80 | 39.80 | 39.80 | 39.80 | 39.54 | - |
| 06 mar 2024 | 39.25 | 39.25 | 39.25 | 39.25 | 38.99 | - |
| 05 mar 2024 | 39.15 | 39.15 | 39.15 | 39.15 | 38.89 | - |
| 04 mar 2024 | 38.50 | 38.50 | 38.50 | 38.50 | 38.25 | - |
| 01 mar 2024 | 38.05 | 38.05 | 38.05 | 38.05 | 37.80 | - |
| 29 feb 2024 | 36.75 | 36.75 | 36.75 | 36.75 | 36.51 | - |
| 28 feb 2024 | 36.25 | 36.25 | 36.25 | 36.25 | 36.01 | - |
| 27 feb 2024 | 36.00 | 36.00 | 36.00 | 36.00 | 35.76 | - |
| 26 feb 2024 | 36.55 | 36.55 | 36.55 | 36.55 | 36.31 | - |
| 23 feb 2024 | 36.25 | 36.25 | 36.25 | 36.25 | 36.01 | - |
| 22 feb 2024 | 37.55 | 37.55 | 37.55 | 37.55 | 37.30 | - |
| 21 feb 2024 | 40.95 | 40.95 | 40.95 | 40.95 | 40.68 | - |
| 20 feb 2024 | 40.65 | 40.65 | 40.65 | 40.65 | 40.38 | - |
| 19 feb 2024 | 41.25 | 41.25 | 41.25 | 41.25 | 40.98 | - |
| 16 feb 2024 | 41.10 | 41.10 | 41.10 | 41.10 | 40.83 | - |
| 15 feb 2024 | 40.35 | 40.35 | 40.35 | 40.35 | 40.08 | - |
| 14 feb 2024 | 39.90 | 39.90 | 39.90 | 39.90 | 39.64 | - |
| 13 feb 2024 | 42.25 | 42.25 | 42.25 | 42.25 | 41.97 | - |
| 12 feb 2024 | 42.30 | 42.30 | 42.30 | 42.30 | 42.02 | - |
| 09 feb 2024 | 42.55 | 42.55 | 42.55 | 42.55 | 42.27 | - |
| *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.