Wheaton Precious Metals Corp. (WPM.TO)

Toronto - Toronto Precio en tiempo real. Divisa en CAD.

Añadir a la lista de seguimiento

60.84

+0.41

(+0.68%)

Al cierre: 04:00PM EST

Periodo de tiempo:

01 feb 2022 - 01 feb 2023

Mostrar:

Precios históricos

Frecuencia:

A diario

Divisa en CADDescargar

Fecha	Abrir	Alto	Bajo	Cierre*	Cierre ajustado**	Volumen
31 ene 2023	60.07	60.89	59.89	60.84	60.84	962,184
30 ene 2023	60.75	61.01	60.43	60.43	60.43	619,900
27 ene 2023	60.95	61.00	60.07	60.76	60.76	634,000
26 ene 2023	61.89	61.90	61.03	61.24	61.24	955,500
25 ene 2023	60.74	62.42	60.74	62.21	62.21	930,300
24 ene 2023	60.61	61.24	59.98	61.13	61.13	764,300
23 ene 2023	59.77	60.81	59.55	60.72	60.72	912,400
20 ene 2023	59.96	60.57	59.86	60.47	60.47	829,800
19 ene 2023	59.53	60.70	59.46	60.54	60.54	1,311,800
18 ene 2023	59.55	59.92	59.07	59.39	59.39	1,189,200
17 ene 2023	59.15	59.39	58.74	59.00	59.00	794,700
16 ene 2023	59.40	59.56	59.08	59.35	59.35	86,700
13 ene 2023	59.14	60.00	59.02	59.62	59.62	841,300
12 ene 2023	58.70	59.07	57.80	58.86	58.86	964,500
11 ene 2023	58.50	58.84	57.39	58.09	58.09	1,412,700
10 ene 2023	57.57	58.47	57.52	58.36	58.36	928,800
09 ene 2023	58.41	58.58	57.42	57.44	57.44	867,900
06 ene 2023	57.58	58.53	57.10	58.20	58.20	1,475,200
05 ene 2023	55.83	57.05	55.55	56.99	56.99	1,084,900
04 ene 2023	55.97	57.21	55.79	56.56	56.56	1,739,300
03 ene 2023	54.33	55.51	54.20	55.45	55.45	993,700
30 dic 2022	53.86	53.93	52.51	52.90	52.90	1,246,700
29 dic 2022	54.48	54.62	53.64	53.71	53.71	804,000
28 dic 2022	55.16	55.22	54.05	54.14	54.14	644,900
23 dic 2022	54.42	54.94	53.85	54.61	54.61	464,600
22 dic 2022	53.94	54.37	53.52	54.28	54.28	566,700
21 dic 2022	54.77	55.19	54.38	54.47	54.47	1,025,300
20 dic 2022	53.30	54.72	53.24	54.48	54.48	933,500
19 dic 2022	53.20	53.43	52.06	52.29	52.29	929,100
16 dic 2022	53.12	53.79	52.44	53.35	53.35	3,150,000
15 dic 2022	52.62	53.22	52.44	52.51	52.51	1,228,700
14 dic 2022	54.26	54.71	53.35	53.74	53.74	1,254,400
13 dic 2022	54.89	55.22	53.16	54.02	54.02	1,091,900
12 dic 2022	52.72	53.55	52.60	53.25	53.25	827,900
09 dic 2022	54.25	54.89	53.18	53.22	53.22	737,100
08 dic 2022	54.05	54.29	53.16	53.64	53.64	774,100
07 dic 2022	53.42	54.29	53.39	53.81	53.81	1,243,700
06 dic 2022	53.41	53.96	52.96	52.99	52.99	1,053,900
05 dic 2022	53.00	53.34	52.32	52.85	52.85	985,500
02 dic 2022	53.09	53.67	52.66	53.36	53.36	1,089,900
01 dic 2022	53.53	54.30	53.18	53.89	53.89	1,507,100
30 nov 2022	51.74	52.73	51.19	52.50	52.50	4,460,500
29 nov 2022	51.15	51.50	50.59	51.26	51.26	903,800
28 nov 2022	51.34	51.73	50.30	50.44	50.44	1,623,100
25 nov 2022	51.38	51.81	51.06	51.18	51.18	472,100
24 nov 2022	51.98	51.98	51.14	51.77	51.77	119,600
23 nov 2022	51.11	51.77	50.81	51.49	51.49	1,247,400
22 nov 2022	49.90	51.10	49.82	51.07	51.07	755,600
21 nov 2022	49.36	49.85	49.12	49.73	49.73	639,900
18 nov 2022	48.82	49.56	48.52	49.55	49.55	804,900
18 nov 2022	0.2 Dividendo
17 nov 2022	48.74	49.01	48.30	48.66	48.46	617,300
16 nov 2022	49.49	49.85	49.28	49.61	49.41	832,300
15 nov 2022	50.68	50.80	49.29	49.67	49.47	725,100
14 nov 2022	49.99	50.66	49.90	50.25	50.04	815,100
11 nov 2022	50.74	50.85	49.93	50.38	50.17	735,700
10 nov 2022	50.00	50.83	49.34	50.58	50.37	1,318,300
09 nov 2022	48.15	48.64	47.48	48.28	48.08	1,369,100
08 nov 2022	46.28	49.08	46.03	48.08	47.88	1,022,800
07 nov 2022	46.45	46.83	45.57	46.18	45.99	770,100
04 nov 2022	44.00	46.39	43.66	46.27	46.08	1,788,300
03 nov 2022	42.62	42.81	41.66	42.13	41.96	1,273,700
02 nov 2022	45.17	45.52	42.87	42.87	42.69	2,125,900
01 nov 2022	45.55	45.88	44.71	44.95	44.77	601,200
31 oct 2022	45.02	45.39	44.53	44.57	44.39	908,900
28 oct 2022	45.25	45.62	44.51	45.42	45.23	648,300
27 oct 2022	45.85	46.18	45.33	45.71	45.52	854,900
26 oct 2022	45.21	46.61	45.21	45.86	45.67	1,097,400
25 oct 2022	44.85	45.38	44.51	44.87	44.69	741,900
24 oct 2022	44.23	44.92	43.87	44.77	44.59	1,017,100
21 oct 2022	43.20	44.67	43.20	44.60	44.42	807,300
20 oct 2022	42.87	43.88	42.18	43.11	42.93	805,200
19 oct 2022	43.04	43.04	42.06	42.79	42.61	805,100
18 oct 2022	43.49	44.19	43.13	43.79	43.61	689,300
17 oct 2022	43.41	43.88	42.84	43.01	42.83	1,167,200
14 oct 2022	43.63	43.71	42.38	42.63	42.45	673,500
13 oct 2022	43.12	43.96	41.48	43.89	43.71	845,000
12 oct 2022	43.78	44.39	43.47	44.27	44.09	630,400
11 oct 2022	44.05	44.84	43.64	43.77	43.59	757,000
07 oct 2022	46.65	46.73	44.29	44.34	44.16	940,800
06 oct 2022	46.34	47.56	46.29	47.37	47.18	1,011,200
05 oct 2022	46.26	46.46	45.47	46.43	46.24	838,600
04 oct 2022	46.62	47.79	46.18	47.02	46.83	1,393,500
03 oct 2022	45.30	46.15	45.13	45.82	45.63	947,900
30 sept 2022	43.49	45.41	43.47	44.73	44.55	1,662,700
29 sept 2022	42.48	43.59	42.38	43.46	43.28	1,175,800
28 sept 2022	41.23	42.74	41.18	42.73	42.55	875,100
27 sept 2022	40.51	41.29	40.47	40.53	40.36	895,800
26 sept 2022	40.76	41.27	39.41	39.92	39.76	941,600
23 sept 2022	41.48	41.62	40.04	40.83	40.66	1,557,800
22 sept 2022	42.84	43.58	42.20	42.36	42.19	529,900
21 sept 2022	42.72	43.48	41.86	42.60	42.42	1,043,800
20 sept 2022	42.54	42.55	41.73	42.43	42.26	640,900
19 sept 2022	42.21	43.06	42.08	42.99	42.81	838,400
16 sept 2022	41.42	43.16	41.34	42.61	42.43	2,499,900
15 sept 2022	42.67	43.06	41.29	41.90	41.73	1,029,800
14 sept 2022	43.15	43.69	42.87	43.03	42.85	732,500
13 sept 2022	42.84	43.82	42.56	42.85	42.67	954,900
12 sept 2022	43.97	44.22	43.43	43.82	43.64	1,016,700
09 sept 2022	42.90	43.21	42.45	43.06	42.88	957,500
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...

F S&P 5004,076.75-13.25(-0.32%)

F Dow Jones34,028.00-128.00(-0.37%)

F Nasdaq12,126.25-25.75(-0.21%)

RTY=F1,933.40-6.00(-0.31%)

Petróleo79.62+0.75(+0.95%)

Oro1,940.70-4.60(-0.24%)

Wheaton Precious Metals Corp. (WPM.TO)

F S&P 500
4,076.75
-13.25(-0.32%)

F Dow Jones
34,028.00
-128.00(-0.37%)

F Nasdaq
12,126.25
-25.75(-0.21%)

RTY=F
1,933.40
-6.00(-0.31%)

Petróleo
79.62
+0.75(+0.95%)

Oro
1,940.70
-4.60(-0.24%)