Wheaton Precious Metals Corp. (WPM.TO)
Toronto - Toronto Precio en tiempo real. Divisa en CAD.
Añadir a la lista de seguimiento
Al cierre: 04:00PM EDT
Periodo de tiempo:
19 abr 2023 - 19 abr 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en CADDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 19 abr 2024 | 72.57 | 73.04 | 72.04 | 72.38 | 72.38 | 687,440 |
| 18 abr 2024 | 72.90 | 73.29 | 71.82 | 72.53 | 72.53 | 665,600 |
| 17 abr 2024 | 71.00 | 73.31 | 70.98 | 72.52 | 72.52 | 922,500 |
| 16 abr 2024 | 69.26 | 71.21 | 68.75 | 70.83 | 70.83 | 1,000,600 |
| 15 abr 2024 | 71.93 | 72.15 | 69.57 | 70.59 | 70.59 | 736,100 |
| 12 abr 2024 | 73.11 | 74.72 | 70.88 | 71.34 | 71.34 | 812,400 |
| 11 abr 2024 | 70.79 | 72.53 | 70.26 | 72.01 | 72.01 | 765,700 |
| 10 abr 2024 | 68.09 | 70.31 | 67.44 | 70.16 | 70.16 | 587,100 |
| 09 abr 2024 | 68.95 | 69.76 | 68.64 | 69.19 | 69.19 | 1,061,100 |
| 08 abr 2024 | 68.96 | 69.36 | 67.19 | 67.97 | 67.97 | 724,300 |
| 05 abr 2024 | 67.67 | 69.38 | 67.58 | 68.74 | 68.74 | 777,400 |
| 04 abr 2024 | 68.60 | 68.69 | 67.15 | 67.81 | 67.81 | 787,000 |
| 03 abr 2024 | 66.77 | 69.48 | 66.68 | 69.14 | 69.14 | 1,079,400 |
| 02 abr 2024 | 65.26 | 66.83 | 65.01 | 66.76 | 66.76 | 1,733,200 |
| 02 abr 2024 | 0.21 Dividendo | |||||
| 01 abr 2024 | 64.99 | 65.26 | 63.87 | 64.86 | 64.65 | 434,400 |
| 28 mar 2024 | 63.29 | 64.20 | 63.06 | 63.80 | 63.59 | 694,800 |
| 27 mar 2024 | 60.74 | 62.81 | 60.61 | 62.79 | 62.59 | 375,600 |
| 26 mar 2024 | 61.70 | 61.72 | 60.63 | 60.63 | 60.43 | 1,242,000 |
| 25 mar 2024 | 61.13 | 61.89 | 61.01 | 61.01 | 60.81 | 499,200 |
| 22 mar 2024 | 61.27 | 61.70 | 61.06 | 61.11 | 60.91 | 906,100 |
| 21 mar 2024 | 62.50 | 63.34 | 61.25 | 61.44 | 61.24 | 1,361,600 |
| 20 mar 2024 | 58.91 | 61.25 | 58.72 | 60.88 | 60.68 | 677,900 |
| 19 mar 2024 | 59.59 | 59.72 | 58.74 | 58.85 | 58.66 | 827,300 |
| 18 mar 2024 | 60.57 | 60.57 | 59.61 | 59.79 | 59.60 | 967,100 |
| 15 mar 2024 | 61.39 | 61.51 | 59.80 | 60.13 | 59.94 | 3,299,800 |
| 14 mar 2024 | 60.81 | 61.48 | 60.53 | 60.93 | 60.73 | 910,600 |
| 13 mar 2024 | 60.44 | 61.92 | 60.43 | 61.44 | 61.24 | 866,000 |
| 12 mar 2024 | 59.63 | 60.39 | 59.27 | 60.23 | 60.03 | 784,100 |
| 11 mar 2024 | 60.03 | 60.91 | 59.96 | 60.61 | 60.41 | 689,100 |
| 08 mar 2024 | 59.83 | 60.84 | 59.65 | 60.34 | 60.14 | 571,500 |
| 07 mar 2024 | 59.75 | 60.54 | 59.30 | 59.55 | 59.36 | 612,200 |
| 06 mar 2024 | 58.78 | 59.70 | 58.31 | 59.29 | 59.10 | 816,400 |
| 05 mar 2024 | 58.51 | 59.03 | 57.81 | 58.08 | 57.89 | 764,200 |
| 04 mar 2024 | 57.38 | 58.70 | 57.38 | 58.05 | 57.86 | 780,800 |
| 01 mar 2024 | 56.32 | 57.75 | 55.82 | 56.93 | 56.75 | 848,300 |
| 29 feb 2024 | 54.96 | 56.09 | 54.95 | 55.93 | 55.75 | 2,964,100 |
| 28 feb 2024 | 53.10 | 54.17 | 53.05 | 53.98 | 53.81 | 684,100 |
| 27 feb 2024 | 53.13 | 53.84 | 52.87 | 53.45 | 53.28 | 1,274,100 |
| 26 feb 2024 | 53.18 | 53.22 | 52.15 | 52.92 | 52.75 | 1,292,200 |
| 23 feb 2024 | 53.56 | 54.07 | 52.82 | 53.82 | 53.65 | 1,721,000 |
| 22 feb 2024 | 54.69 | 54.83 | 53.09 | 53.39 | 53.22 | 1,192,800 |
| 21 feb 2024 | 57.77 | 58.02 | 53.75 | 55.00 | 54.82 | 1,805,700 |
| 20 feb 2024 | 60.37 | 60.67 | 59.52 | 59.78 | 59.59 | 685,900 |
| 16 feb 2024 | 59.54 | 60.33 | 59.49 | 59.91 | 59.72 | 396,300 |
| 15 feb 2024 | 59.04 | 60.44 | 59.00 | 59.71 | 59.52 | 746,000 |
| 14 feb 2024 | 58.64 | 58.79 | 57.61 | 58.55 | 58.36 | 1,013,800 |
| 13 feb 2024 | 60.30 | 60.41 | 58.35 | 58.74 | 58.55 | 925,500 |
| 12 feb 2024 | 61.23 | 61.39 | 60.68 | 61.28 | 61.08 | 680,400 |
| 09 feb 2024 | 61.64 | 61.64 | 60.48 | 61.22 | 61.02 | 372,100 |
| 08 feb 2024 | 62.26 | 62.77 | 61.45 | 61.76 | 61.56 | 398,100 |
| 07 feb 2024 | 63.34 | 63.34 | 62.64 | 62.82 | 62.62 | 503,000 |
| 06 feb 2024 | 63.23 | 63.58 | 62.86 | 63.33 | 63.12 | 409,000 |
| 05 feb 2024 | 62.72 | 63.17 | 62.30 | 62.94 | 62.74 | 723,900 |
| 02 feb 2024 | 63.08 | 63.69 | 62.22 | 63.53 | 63.32 | 763,200 |
| 01 feb 2024 | 63.77 | 64.89 | 63.62 | 64.34 | 64.13 | 622,900 |
| 31 ene 2024 | 63.73 | 64.37 | 62.66 | 63.01 | 62.81 | 802,000 |
| 30 ene 2024 | 64.14 | 64.57 | 63.17 | 63.52 | 63.31 | 604,500 |
| 29 ene 2024 | 63.63 | 64.16 | 62.38 | 64.01 | 63.80 | 500,900 |
| 26 ene 2024 | 63.01 | 63.40 | 62.56 | 62.86 | 62.66 | 259,700 |
| 25 ene 2024 | 62.91 | 63.11 | 62.35 | 63.04 | 62.84 | 469,000 |
| 24 ene 2024 | 64.32 | 64.82 | 62.20 | 62.22 | 62.02 | 641,600 |
| 23 ene 2024 | 62.56 | 63.80 | 62.34 | 63.66 | 63.45 | 605,500 |
| 22 ene 2024 | 61.61 | 62.27 | 61.19 | 62.18 | 61.98 | 440,900 |
| 19 ene 2024 | 62.65 | 62.73 | 61.50 | 62.06 | 61.86 | 657,900 |
| 18 ene 2024 | 62.35 | 62.80 | 61.75 | 62.56 | 62.36 | 606,900 |
| 17 ene 2024 | 63.64 | 63.65 | 62.11 | 62.20 | 62.00 | 702,700 |
| 16 ene 2024 | 64.30 | 64.65 | 63.47 | 64.54 | 64.33 | 914,200 |
| 15 ene 2024 | 65.43 | 65.43 | 64.67 | 64.73 | 64.52 | 104,200 |
| 12 ene 2024 | 65.40 | 66.29 | 64.56 | 65.00 | 64.79 | 486,100 |
| 11 ene 2024 | 64.44 | 64.78 | 63.47 | 63.98 | 63.77 | 801,900 |
| 10 ene 2024 | 63.74 | 64.81 | 63.58 | 64.57 | 64.36 | 638,300 |
| 09 ene 2024 | 64.00 | 64.00 | 62.67 | 63.86 | 63.65 | 971,300 |
| 08 ene 2024 | 63.13 | 64.21 | 62.80 | 63.92 | 63.71 | 461,300 |
| 05 ene 2024 | 63.89 | 64.75 | 63.37 | 63.65 | 63.44 | 820,400 |
| 04 ene 2024 | 63.56 | 64.32 | 62.87 | 64.05 | 63.84 | 477,300 |
| 03 ene 2024 | 63.73 | 64.06 | 63.20 | 63.54 | 63.33 | 420,500 |
| 02 ene 2024 | 65.30 | 65.94 | 64.33 | 64.57 | 64.36 | 557,600 |
| 29 dic 2023 | 65.28 | 65.44 | 64.55 | 65.37 | 65.16 | 392,100 |
| 28 dic 2023 | 66.32 | 66.64 | 65.57 | 65.62 | 65.41 | 498,900 |
| 27 dic 2023 | 66.04 | 67.05 | 65.84 | 66.64 | 66.42 | 516,700 |
| 22 dic 2023 | 66.64 | 67.39 | 66.04 | 66.14 | 65.93 | 504,900 |
| 21 dic 2023 | 65.66 | 66.12 | 65.46 | 65.79 | 65.58 | 348,600 |
| 20 dic 2023 | 66.79 | 66.92 | 65.20 | 65.20 | 64.99 | 544,400 |
| 19 dic 2023 | 65.52 | 67.51 | 64.94 | 66.63 | 66.41 | 628,100 |
| 18 dic 2023 | 65.48 | 65.90 | 64.70 | 65.41 | 65.20 | 641,600 |
| 15 dic 2023 | 65.69 | 65.96 | 64.85 | 65.29 | 65.08 | 3,504,600 |
| 14 dic 2023 | 65.72 | 67.02 | 65.50 | 65.81 | 65.60 | 926,400 |
| 13 dic 2023 | 63.06 | 65.39 | 62.44 | 65.38 | 65.17 | 1,071,100 |
| 12 dic 2023 | 65.20 | 65.20 | 62.75 | 63.02 | 62.82 | 1,112,800 |
| 11 dic 2023 | 63.45 | 64.88 | 62.88 | 64.79 | 64.58 | 549,800 |
| 08 dic 2023 | 63.94 | 64.80 | 63.76 | 64.29 | 64.08 | 554,500 |
| 07 dic 2023 | 65.57 | 65.57 | 64.69 | 65.02 | 64.81 | 530,500 |
| 06 dic 2023 | 65.75 | 66.06 | 64.88 | 65.20 | 64.99 | 622,600 |
| 05 dic 2023 | 65.90 | 66.27 | 64.97 | 65.43 | 65.22 | 906,000 |
| 04 dic 2023 | 65.53 | 66.28 | 65.12 | 66.21 | 66.00 | 879,200 |
| 01 dic 2023 | 66.36 | 66.87 | 65.59 | 66.84 | 66.62 | 819,200 |
| 30 nov 2023 | 66.71 | 67.05 | 66.19 | 66.35 | 66.14 | 1,568,100 |
| 29 nov 2023 | 66.52 | 67.11 | 66.30 | 66.68 | 66.46 | 717,700 |
| 28 nov 2023 | 65.10 | 66.76 | 64.60 | 66.71 | 66.49 | 1,061,400 |
| *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.