Wheaton Precious Metals Corp. (WPM)
NYSE - Nasdaq Precio en tiempo real. Divisa en USD.
Añadir a la lista de seguimiento
Al cierre: 04:00PM EDT
Fuera de horario:
Periodo de tiempo:
05 may 2023 - 05 may 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en USDDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 03 may 2024 | 53.54 | 53.70 | 52.02 | 52.69 | 52.69 | 1,788,139 |
| 02 may 2024 | 52.46 | 53.30 | 52.20 | 53.03 | 53.03 | 1,129,200 |
| 01 may 2024 | 52.53 | 53.91 | 52.27 | 52.97 | 52.97 | 1,674,600 |
| 30 abr 2024 | 52.00 | 52.72 | 51.80 | 52.14 | 52.14 | 2,030,100 |
| 29 abr 2024 | 54.13 | 54.31 | 52.60 | 53.56 | 53.56 | 2,046,300 |
| 26 abr 2024 | 54.25 | 54.45 | 53.23 | 54.00 | 54.00 | 1,500,600 |
| 25 abr 2024 | 52.22 | 54.00 | 51.42 | 53.73 | 53.73 | 2,560,300 |
| 24 abr 2024 | 52.25 | 52.73 | 51.73 | 52.56 | 52.56 | 1,627,600 |
| 23 abr 2024 | 51.11 | 52.50 | 50.95 | 52.48 | 52.48 | 1,602,900 |
| 22 abr 2024 | 51.21 | 52.14 | 50.91 | 51.52 | 51.52 | 2,343,300 |
| 19 abr 2024 | 52.62 | 53.14 | 52.38 | 52.65 | 52.65 | 1,894,900 |
| 18 abr 2024 | 53.05 | 53.30 | 52.15 | 52.69 | 52.69 | 1,993,600 |
| 17 abr 2024 | 51.47 | 53.29 | 51.43 | 52.67 | 52.67 | 2,799,600 |
| 16 abr 2024 | 50.10 | 51.57 | 49.71 | 51.26 | 51.26 | 2,132,400 |
| 15 abr 2024 | 52.25 | 52.52 | 50.52 | 51.22 | 51.22 | 2,149,100 |
| 12 abr 2024 | 53.27 | 54.30 | 51.40 | 51.80 | 51.80 | 3,831,900 |
| 11 abr 2024 | 51.83 | 53.02 | 51.20 | 52.62 | 52.62 | 2,948,700 |
| 10 abr 2024 | 49.80 | 51.43 | 49.43 | 51.31 | 51.31 | 2,763,000 |
| 09 abr 2024 | 51.00 | 51.46 | 50.49 | 51.00 | 51.00 | 2,800,000 |
| 08 abr 2024 | 50.95 | 51.10 | 49.41 | 50.06 | 50.06 | 2,380,400 |
| 05 abr 2024 | 50.20 | 51.09 | 49.56 | 50.57 | 50.57 | 1,946,600 |
| 04 abr 2024 | 50.75 | 50.95 | 49.74 | 50.03 | 50.03 | 2,725,400 |
| 03 abr 2024 | 49.16 | 51.35 | 49.11 | 51.09 | 51.09 | 3,007,900 |
| 02 abr 2024 | 48.03 | 49.25 | 48.00 | 49.18 | 49.18 | 5,737,300 |
| 02 abr 2024 | 0.155 Dividendo | |||||
| 01 abr 2024 | 48.30 | 48.30 | 47.02 | 47.79 | 47.64 | 1,394,600 |
| 28 mar 2024 | 46.70 | 47.45 | 46.50 | 47.13 | 46.98 | 1,586,400 |
| 27 mar 2024 | 44.60 | 46.29 | 44.57 | 46.27 | 46.12 | 1,299,200 |
| 26 mar 2024 | 45.52 | 45.55 | 44.62 | 44.65 | 44.51 | 1,090,600 |
| 25 mar 2024 | 45.00 | 45.60 | 44.91 | 44.91 | 44.76 | 1,046,300 |
| 22 mar 2024 | 45.15 | 45.49 | 44.86 | 44.89 | 44.74 | 992,800 |
| 21 mar 2024 | 46.23 | 46.88 | 45.26 | 45.39 | 45.24 | 2,463,200 |
| 20 mar 2024 | 43.25 | 45.41 | 43.18 | 45.14 | 44.99 | 2,074,200 |
| 19 mar 2024 | 43.75 | 44.00 | 43.24 | 43.36 | 43.22 | 1,477,200 |
| 18 mar 2024 | 44.66 | 44.70 | 44.04 | 44.16 | 44.02 | 1,885,500 |
| 15 mar 2024 | 45.45 | 45.60 | 44.20 | 44.42 | 44.28 | 3,436,600 |
| 14 mar 2024 | 45.06 | 45.55 | 44.71 | 45.02 | 44.87 | 1,727,400 |
| 13 mar 2024 | 44.76 | 46.00 | 44.76 | 45.59 | 45.44 | 1,599,800 |
| 12 mar 2024 | 44.09 | 44.75 | 43.88 | 44.64 | 44.50 | 1,975,000 |
| 11 mar 2024 | 44.80 | 45.16 | 44.40 | 44.94 | 44.79 | 1,625,400 |
| 08 mar 2024 | 44.68 | 45.17 | 44.29 | 44.71 | 44.56 | 2,240,400 |
| 07 mar 2024 | 44.30 | 44.89 | 44.03 | 44.25 | 44.11 | 1,969,100 |
| 06 mar 2024 | 43.37 | 44.20 | 43.11 | 43.84 | 43.70 | 3,120,400 |
| 05 mar 2024 | 43.32 | 43.47 | 42.52 | 42.72 | 42.58 | 2,236,900 |
| 04 mar 2024 | 42.50 | 43.31 | 42.34 | 42.76 | 42.62 | 3,089,000 |
| 01 mar 2024 | 41.50 | 42.62 | 41.05 | 41.97 | 41.83 | 3,124,900 |
| 29 feb 2024 | 40.58 | 41.32 | 40.50 | 41.19 | 41.06 | 3,737,600 |
| 28 feb 2024 | 39.04 | 39.92 | 39.04 | 39.76 | 39.63 | 2,308,500 |
| 27 feb 2024 | 39.35 | 39.80 | 39.12 | 39.50 | 39.37 | 2,707,300 |
| 26 feb 2024 | 39.25 | 39.39 | 38.57 | 39.19 | 39.06 | 2,146,800 |
| 23 feb 2024 | 39.70 | 40.05 | 39.13 | 39.86 | 39.73 | 3,684,700 |
| 22 feb 2024 | 40.47 | 40.56 | 39.37 | 39.60 | 39.47 | 5,084,600 |
| 21 feb 2024 | 42.95 | 43.06 | 39.79 | 40.74 | 40.61 | 6,045,900 |
| 20 feb 2024 | 44.70 | 44.91 | 44.01 | 44.22 | 44.08 | 1,293,700 |
| 16 feb 2024 | 44.22 | 44.77 | 44.08 | 44.41 | 44.27 | 1,430,500 |
| 15 feb 2024 | 43.74 | 44.79 | 43.66 | 44.33 | 44.19 | 2,437,800 |
| 14 feb 2024 | 43.23 | 43.38 | 42.50 | 43.22 | 43.08 | 2,949,800 |
| 13 feb 2024 | 44.52 | 44.70 | 42.95 | 43.28 | 43.14 | 1,911,100 |
| 12 feb 2024 | 45.44 | 45.65 | 45.07 | 45.55 | 45.40 | 1,522,100 |
| 09 feb 2024 | 45.90 | 45.90 | 44.94 | 45.49 | 45.34 | 2,598,800 |
| 08 feb 2024 | 46.26 | 46.64 | 45.63 | 45.90 | 45.75 | 1,393,700 |
| 07 feb 2024 | 46.93 | 47.00 | 46.48 | 46.66 | 46.51 | 1,551,400 |
| 06 feb 2024 | 46.68 | 47.17 | 46.45 | 46.95 | 46.80 | 1,280,100 |
| 05 feb 2024 | 46.42 | 46.79 | 45.99 | 46.49 | 46.34 | 2,115,300 |
| 02 feb 2024 | 46.78 | 47.33 | 46.20 | 47.20 | 47.05 | 1,675,700 |
| 01 feb 2024 | 47.28 | 48.50 | 47.28 | 48.04 | 47.88 | 2,683,000 |
| 31 ene 2024 | 47.54 | 48.10 | 46.64 | 46.87 | 46.72 | 1,855,000 |
| 30 ene 2024 | 47.87 | 48.10 | 47.12 | 47.40 | 47.25 | 1,201,200 |
| 29 ene 2024 | 47.11 | 47.82 | 46.34 | 47.73 | 47.58 | 1,839,600 |
| 26 ene 2024 | 46.88 | 47.23 | 46.46 | 46.77 | 46.62 | 1,233,500 |
| 25 ene 2024 | 46.59 | 46.80 | 46.16 | 46.78 | 46.63 | 1,306,700 |
| 24 ene 2024 | 48.01 | 48.28 | 45.97 | 45.99 | 45.84 | 1,463,500 |
| 23 ene 2024 | 46.49 | 47.37 | 46.25 | 47.28 | 47.13 | 1,064,600 |
| 22 ene 2024 | 45.78 | 46.34 | 45.54 | 46.11 | 45.96 | 2,050,300 |
| 19 ene 2024 | 46.50 | 46.59 | 45.64 | 46.19 | 46.04 | 1,590,800 |
| 18 ene 2024 | 46.04 | 46.51 | 45.71 | 46.36 | 46.21 | 1,412,500 |
| 17 ene 2024 | 46.90 | 47.02 | 45.97 | 46.04 | 45.89 | 1,919,100 |
| 16 ene 2024 | 47.75 | 47.98 | 47.15 | 47.81 | 47.65 | 1,296,700 |
| 12 ene 2024 | 49.00 | 49.65 | 48.14 | 48.51 | 48.35 | 1,727,500 |
| 11 ene 2024 | 48.30 | 48.44 | 47.25 | 47.75 | 47.60 | 1,799,400 |
| 10 ene 2024 | 47.63 | 48.45 | 47.49 | 48.27 | 48.11 | 1,695,200 |
| 09 ene 2024 | 47.76 | 47.83 | 46.73 | 47.68 | 47.53 | 1,470,100 |
| 08 ene 2024 | 47.06 | 48.03 | 46.87 | 47.88 | 47.72 | 1,022,100 |
| 05 ene 2024 | 47.80 | 48.68 | 47.48 | 47.62 | 47.47 | 1,835,900 |
| 04 ene 2024 | 47.53 | 48.17 | 47.05 | 47.95 | 47.79 | 2,006,700 |
| 03 ene 2024 | 47.73 | 48.03 | 47.27 | 47.59 | 47.44 | 1,693,800 |
| 02 ene 2024 | 49.27 | 49.54 | 48.24 | 48.43 | 48.27 | 1,370,200 |
| 29 dic 2023 | 49.20 | 49.45 | 48.71 | 49.34 | 49.18 | 1,555,200 |
| 28 dic 2023 | 50.06 | 50.51 | 49.57 | 49.60 | 49.44 | 1,411,400 |
| 27 dic 2023 | 50.00 | 50.75 | 49.91 | 50.45 | 50.29 | 1,011,800 |
| 26 dic 2023 | 49.94 | 50.19 | 49.60 | 49.99 | 49.83 | 641,100 |
| 22 dic 2023 | 50.50 | 50.95 | 49.80 | 49.86 | 49.70 | 1,663,400 |
| 21 dic 2023 | 49.46 | 49.68 | 49.10 | 49.55 | 49.39 | 2,087,200 |
| 20 dic 2023 | 50.08 | 50.15 | 48.78 | 48.78 | 48.62 | 1,600,300 |
| 19 dic 2023 | 49.00 | 50.61 | 48.55 | 49.97 | 49.81 | 2,433,600 |
| 18 dic 2023 | 48.92 | 49.28 | 48.35 | 48.84 | 48.68 | 1,469,000 |
| 15 dic 2023 | 48.84 | 49.34 | 48.42 | 48.79 | 48.63 | 3,671,200 |
| 14 dic 2023 | 49.13 | 49.90 | 48.82 | 49.09 | 48.93 | 3,462,100 |
| 13 dic 2023 | 46.28 | 48.45 | 45.94 | 48.43 | 48.27 | 3,324,200 |
| 12 dic 2023 | 47.87 | 47.93 | 46.17 | 46.37 | 46.22 | 2,135,700 |
| *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...
© 2024 Yahoo. Todos los derechos reservados.