La bourse ferme dans 4 h 42 min

Wheaton Precious Metals Corp. (WPM)

NYSE - NYSE Prix différé. Devise en USD
Ajouter à la liste dynamique
37,36-1,10 (-2,86 %)
À la clôture : 04:00PM EST
37,76 +0,40 (+1,07 %)
Avant Bourse : 04:00AM EST
Durée:
29 nov. 2021 - 29 nov. 2022
Afficher:
Cours historiques
Fréquence:
Quotidiennement
Devise en USDTélécharger
DateOuvertureÉlevéFaibleClôture*Cours de clôture ajusté**Volume
28 nov. 202238,1538,4237,2837,3637,361 715 000
25 nov. 202238,5338,7638,2238,4638,461 001 800
23 nov. 202238,1838,7837,9438,5938,591 590 900
22 nov. 202237,2838,2037,1338,2038,202 116 400
21 nov. 202236,7137,0736,4936,9436,941 202 200
18 nov. 202236,5437,0336,2237,0137,011 414 500
18 nov. 20220.15 Dividende
17 nov. 202236,3636,7736,1436,5136,362 019 200
16 nov. 202237,3937,5237,0437,2137,061 579 900
15 nov. 202238,1238,2537,0937,4137,262 716 100
14 nov. 202237,5638,1837,5637,7537,591 852 500
11 nov. 202238,0738,3537,5737,9937,832 555 500
10 nov. 202237,4438,1136,8337,9537,793 657 600
09 nov. 202235,7736,0635,2635,6935,542 768 300
08 nov. 202234,2336,6434,1135,7735,623 573 600
07 nov. 202234,4334,6833,7234,2234,082 098 600
04 nov. 202232,2734,4232,2434,3034,164 257 700
03 nov. 202230,9131,1030,3530,6730,543 512 900
02 nov. 202233,0433,6031,2031,3431,213 854 400
01 nov. 202233,5733,8332,8133,0032,862 903 700
31 oct. 202232,9933,2732,6832,6932,562 282 500
28 oct. 202233,3633,5332,6733,3933,251 873 400
27 oct. 202233,7534,1233,4733,7233,581 887 600
26 oct. 202233,4834,4233,3233,8033,662 917 500
25 oct. 202232,6533,3232,6333,0232,882 201 300
24 oct. 202232,2532,7631,9032,6732,542 414 900
21 oct. 202231,3832,7631,3232,6932,563 392 400
20 oct. 202231,0432,0430,7231,3131,182 295 700
19 oct. 202231,4231,4230,5331,0830,952 838 800
18 oct. 202231,7732,1131,3631,8531,722 315 000
17 oct. 202231,5531,9631,2131,3531,222 054 800
14 oct. 202231,7331,7430,5230,7030,572 702 200
13 oct. 202231,0031,9829,7631,9431,813 061 600
12 oct. 202231,6532,1931,4732,0231,891 987 900
11 oct. 202231,8132,6531,6131,7231,592 020 600
10 oct. 202232,0032,7531,6431,8531,722 013 500
07 oct. 202233,8534,0932,2432,2732,143 091 400
06 oct. 202233,8334,6233,8034,4534,312 526 200
05 oct. 202234,0534,1333,2434,1233,982 655 200
04 oct. 202234,1935,2933,8534,8034,665 743 400
03 oct. 202233,0233,8332,8233,6333,493 302 800
30 sept. 202231,6633,1131,6432,3632,233 115 100
29 sept. 202231,2231,8230,9131,7331,603 340 600
28 sept. 202230,0731,3730,0631,3531,223 083 700
27 sept. 202229,4730,1229,4729,5229,402 230 900
26 sept. 202229,8730,2528,6229,0828,963 851 200
23 sept. 202230,6030,7229,4730,0429,924 426 600
22 sept. 202231,8232,3731,2931,4231,291 952 900
21 sept. 202231,8532,5431,1431,6831,553 285 700
20 sept. 202231,8731,9331,2731,7231,591 957 100
19 sept. 202231,6132,4631,5232,4432,312 135 200
16 sept. 202231,1832,5231,0832,1031,973 352 700
15 sept. 202232,2932,7131,2331,6831,553 016 600
14 sept. 202232,7633,2332,5232,6632,531 437 200
13 sept. 202232,7133,5532,4832,5732,442 208 800
12 sept. 202233,8534,0933,4333,7333,593 370 700
09 sept. 202232,8233,1632,5733,0532,912 121 600
08 sept. 202231,7732,5131,6432,4132,282 307 800
07 sept. 202230,8032,3430,7032,0331,902 954 600
06 sept. 202231,2931,7030,6930,8530,722 605 000
02 sept. 202230,3631,6130,1731,1531,024 212 800
01 sept. 202230,0130,2929,6629,7629,643 490 300
31 août 202230,5931,1030,3930,5030,373 216 600
30 août 202231,4331,4430,6330,8530,722 466 600
29 août 202231,3731,9231,2131,3531,221 788 500
26 août 202232,8933,0831,3731,6631,532 218 700
25 août 202233,0733,0732,3032,8732,731 815 500
25 août 20220.15 Dividende
24 août 202232,4532,8532,1232,8232,541 688 800
23 août 202232,2933,2132,2132,5232,243 079 600
22 août 202231,5232,1331,4632,1231,842 563 000
19 août 202232,3332,4231,6831,9531,672 417 600
18 août 202232,6233,0232,2832,5732,292 329 100
17 août 202233,5033,6832,3432,5832,305 388 300
16 août 202233,7734,1033,2833,8333,541 788 800
15 août 202233,4234,1533,3033,9333,643 224 000
12 août 202233,5134,2632,3734,0933,795 515 500
11 août 202234,8534,9533,5833,6533,362 692 300
10 août 202234,4135,0434,0834,6734,372 479 700
09 août 202234,5034,5933,6634,1333,831 596 900
08 août 202234,3534,7334,2334,2933,992 188 400
05 août 202232,9233,7432,3333,7333,441 751 200
04 août 202233,0834,2532,9533,7633,472 309 800
03 août 202233,8033,8532,4332,7632,483 286 700
02 août 202234,4834,7433,5933,6133,322 372 200
01 août 202234,4234,6433,8734,2533,951 745 200
29 juil. 202233,6034,4432,9234,3034,003 371 800
28 juil. 202233,6934,0632,7833,3433,053 446 700
27 juil. 202232,5033,1032,1132,8732,592 644 400
26 juil. 202231,8732,4831,8032,4532,172 458 500
25 juil. 202232,5032,7031,5631,8231,543 013 000
22 juil. 202233,0333,7432,2532,5032,222 948 100
21 juil. 202232,3633,1132,2332,7132,433 583 100
20 juil. 202234,1234,1232,2732,3032,023 171 200
19 juil. 202233,9234,4033,7333,9933,702 247 100
18 juil. 202234,3634,6933,8433,8733,582 004 800
15 juil. 202234,3334,3733,4533,8033,512 290 100
14 juil. 202233,7534,3132,9234,0533,763 153 600
13 juil. 202234,3535,9634,2535,0534,753 016 000
12 juil. 202234,5935,0833,8934,6734,372 892 400
*Cours de clôture ajusté en fonction des fractionnements.**Cours de clôture ajusté pour les fractionnements et les distributions de dividendes et/ou de plus-values.
Chargement de données supplémentaires...