Wheaton Precious Metals Corp. (WPM.TO)

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

Añadir a la lista de seguimiento

65.25

-0.18

(-0.28%)

A partir del 03:52PM EST. Mercado abierto.

Periodo de tiempo:

06 dic 2022 - 06 dic 2023

Mostrar:

Precios históricos

Frecuencia:

A diario

Divisa en CADDescargar

Fecha	Abrir	Alto	Bajo	Cierre*	Cierre ajustado**	Volumen
06 dic 2023	65.75	66.06	64.88	65.25	65.25	344,265
05 dic 2023	65.90	66.27	64.97	65.43	65.43	906,000
04 dic 2023	65.53	66.28	65.12	66.21	66.21	879,200
01 dic 2023	66.36	66.87	65.59	66.84	66.84	819,200
30 nov 2023	66.71	67.05	66.19	66.35	66.35	1,568,100
29 nov 2023	66.52	67.11	66.30	66.68	66.68	717,700
28 nov 2023	65.10	66.76	64.60	66.71	66.71	1,061,400
27 nov 2023	65.12	65.30	64.22	64.83	64.83	734,000
24 nov 2023	64.94	65.12	63.94	63.98	63.98	243,700
23 nov 2023	64.73	64.93	64.41	64.65	64.65	130,800
22 nov 2023	64.79	65.09	64.36	64.72	64.72	522,900
21 nov 2023	63.63	65.55	63.59	64.36	64.36	1,003,300
20 nov 2023	62.32	62.97	61.80	62.95	62.95	391,200
17 nov 2023	63.42	63.57	62.25	62.71	62.71	465,300
16 nov 2023	61.88	63.60	61.72	63.13	63.13	965,300
15 nov 2023	61.37	61.41	60.41	60.99	60.99	535,700
14 nov 2023	60.80	61.68	60.47	61.37	61.37	638,900
13 nov 2023	59.31	59.91	58.80	59.78	59.78	458,600
10 nov 2023	58.81	60.12	58.49	59.31	59.31	659,500
09 nov 2023	58.57	60.56	58.15	59.31	59.31	368,900
08 nov 2023	59.24	60.13	58.29	58.52	58.52	445,400
07 nov 2023	60.53	60.63	58.75	59.66	59.66	809,700
06 nov 2023	60.94	61.82	60.77	61.00	61.00	481,000
03 nov 2023	59.92	61.95	59.92	61.39	61.39	506,300
02 nov 2023	60.12	60.12	59.05	59.43	59.43	451,400
01 nov 2023	58.83	59.76	58.38	59.72	59.72	686,000
31 oct 2023	59.92	60.72	58.17	58.57	58.57	1,077,300
30 oct 2023	60.53	60.59	59.17	60.07	60.07	502,200
27 oct 2023	59.46	60.39	58.73	60.36	60.36	408,000
26 oct 2023	59.96	60.03	57.96	59.13	59.13	564,400
25 oct 2023	59.95	60.90	59.92	59.94	59.94	349,900
24 oct 2023	59.08	60.08	58.88	59.95	59.95	470,900
23 oct 2023	58.89	59.78	57.85	59.68	59.68	953,700
20 oct 2023	58.92	60.36	58.76	59.17	59.17	477,700
19 oct 2023	58.81	59.00	58.10	58.95	58.95	320,200
18 oct 2023	59.40	59.93	58.61	58.95	58.95	564,300
17 oct 2023	58.27	59.12	58.15	58.86	58.86	447,700
16 oct 2023	57.82	58.47	57.30	58.08	58.08	428,200
13 oct 2023	57.35	58.21	57.03	58.01	58.01	569,200
12 oct 2023	56.28	56.64	55.45	55.75	55.75	401,800
11 oct 2023	55.92	56.46	55.14	56.45	56.45	761,800
10 oct 2023	55.22	55.77	54.97	55.29	55.29	459,900
06 oct 2023	53.73	54.65	53.40	54.29	54.29	479,300
05 oct 2023	53.30	53.86	53.10	53.72	53.72	440,500
04 oct 2023	54.04	54.08	52.89	53.33	53.33	485,900
03 oct 2023	53.08	53.99	52.67	53.80	53.80	620,000
02 oct 2023	54.51	54.70	52.92	53.24	53.24	824,600
29 sept 2023	55.77	56.17	54.66	55.12	55.12	1,223,700
28 sept 2023	54.36	54.66	53.77	54.60	54.60	808,600
27 sept 2023	55.86	55.88	53.56	54.33	54.33	727,700
26 sept 2023	57.04	57.33	56.18	56.21	56.21	616,400
25 sept 2023	58.12	58.19	56.96	57.39	57.39	513,100
22 sept 2023	58.74	59.69	58.32	58.43	58.43	447,800
21 sept 2023	58.96	59.54	58.38	58.48	58.48	1,077,500
20 sept 2023	58.93	60.51	58.86	60.13	60.13	511,800
19 sept 2023	59.72	59.75	58.80	58.86	58.86	576,300
18 sept 2023	59.79	60.28	59.31	60.01	60.01	393,200
15 sept 2023	58.76	59.95	58.75	59.82	59.82	2,566,900
14 sept 2023	57.81	58.51	57.52	58.06	58.06	761,700
13 sept 2023	58.37	58.48	56.99	57.57	57.57	709,100
12 sept 2023	58.01	59.05	58.01	58.40	58.40	508,000
11 sept 2023	58.25	58.80	58.17	58.58	58.58	398,300
08 sept 2023	57.00	58.21	56.91	57.56	57.56	597,700
07 sept 2023	56.90	57.28	56.82	57.14	57.14	703,400
06 sept 2023	56.95	57.31	56.39	57.10	57.10	717,500
05 sept 2023	58.19	58.90	56.68	57.07	57.07	635,500
01 sept 2023	59.89	60.09	58.67	58.74	58.74	606,900
31 ago 2023	58.79	59.36	58.28	58.94	58.94	1,474,200
30 ago 2023	59.84	60.35	59.03	59.28	59.28	356,600
29 ago 2023	58.65	59.49	58.25	59.34	59.34	525,400
28 ago 2023	57.45	58.70	57.33	58.49	58.49	378,900
25 ago 2023	57.50	57.85	56.39	57.25	57.25	557,300
24 ago 2023	57.29	58.04	56.92	57.41	57.41	501,500
24 ago 2023	0.203 Dividendo
23 ago 2023	57.06	58.37	56.94	57.85	57.65	446,800
22 ago 2023	56.17	56.51	55.86	56.43	56.23	541,600
21 ago 2023	55.69	55.95	55.14	55.95	55.75	410,800
18 ago 2023	55.74	55.82	55.04	55.56	55.37	421,100
17 ago 2023	56.31	56.89	55.52	55.82	55.62	601,400
16 ago 2023	57.20	57.20	56.10	56.17	55.97	641,400
15 ago 2023	59.16	59.28	57.24	57.29	57.09	941,200
14 ago 2023	60.37	60.44	59.11	59.59	59.38	763,600
11 ago 2023	58.44	61.25	58.11	60.87	60.66	580,900
10 ago 2023	59.86	59.88	58.61	59.25	59.04	1,073,900
09 ago 2023	59.01	59.50	58.41	59.36	59.15	750,800
08 ago 2023	58.00	58.84	57.83	58.69	58.48	1,143,100
04 ago 2023	56.99	58.95	56.99	58.79	58.58	835,500
03 ago 2023	56.27	56.68	55.73	56.63	56.43	618,700
02 ago 2023	58.09	58.09	56.34	56.40	56.20	989,300
01 ago 2023	58.29	58.67	57.83	58.20	58.00	486,900
31 jul 2023	58.46	59.45	58.12	59.13	58.92	608,700
28 jul 2023	58.37	58.55	57.66	58.23	58.03	321,900
27 jul 2023	58.68	58.92	57.66	57.93	57.73	653,600
26 jul 2023	60.49	60.53	59.02	59.40	59.19	907,500
25 jul 2023	58.88	60.13	58.88	60.06	59.85	744,200
24 jul 2023	58.56	58.69	57.74	58.64	58.43	565,200
21 jul 2023	57.83	58.65	57.71	58.39	58.19	434,500
20 jul 2023	58.81	58.97	57.85	57.91	57.71	536,000
19 jul 2023	58.90	59.40	58.72	59.06	58.85	411,400
18 jul 2023	59.21	59.98	58.82	59.19	58.98	1,079,700
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...

S&P 5004,548.15-19.03(-0.42%)

Dow Jones36,034.01-90.55(-0.25%)

Nasdaq14,150.04-79.87(-0.56%)

Russell 20001,854.13-1.91(-0.10%)

Petróleo69.29-3.03(-4.19%)

Oro2,043.80+7.50(+0.37%)

Wheaton Precious Metals Corp. (WPM.TO)

S&P 500
4,548.15
-19.03(-0.42%)

Dow Jones
36,034.01
-90.55(-0.25%)

Nasdaq
14,150.04
-79.87(-0.56%)

Russell 2000
1,854.13
-1.91(-0.10%)

Petróleo
69.29
-3.03(-4.19%)

Oro
2,043.80
+7.50(+0.37%)