La bourse est fermée

Wheaton Precious Metals Corp. (WPM)

NYSE - NYSE Prix différé. Devise en USD
Ajouter à la liste dynamique
57,01+1,18 (+2,11 %)
À la clôture : 04:00PM EDT
57,15 +0,14 (+0,24 %)
Échanges après Bourse : 07:52PM EDT
Durée:
18 mai 2023 - 18 mai 2024
Afficher:
Cours historiques
Fréquence:
Quotidiennement
Devise en USDTélécharger
DateOuvertureÉlevéFaibleClôture*Cours de clôture ajusté**Volume
17 mai 202456,5057,0656,0957,0157,011 751 800
16 mai 202455,8156,3755,2455,8355,831 192 600
15 mai 202456,0056,4254,7255,9255,921 853 500
14 mai 202454,8855,4054,6755,3655,361 484 500
13 mai 202454,8154,9954,0954,5754,571 344 900
10 mai 202457,0057,3354,3254,9454,942 600 100
09 mai 202454,8256,0154,6755,7855,782 071 700
08 mai 202453,1754,4753,1754,3654,361 116 200
07 mai 202453,5953,9353,4453,8553,85882 900
06 mai 202453,7754,0953,2053,7753,771 156 500
03 mai 202453,5453,7052,0252,6952,691 788 100
02 mai 202452,4653,3052,2053,0353,031 129 200
01 mai 202452,5353,9152,2752,9752,971 674 600
30 avr. 202452,0052,7251,8052,1452,142 030 100
29 avr. 202454,1354,3152,6053,5653,562 046 300
26 avr. 202454,2554,4553,2354,0054,001 500 600
25 avr. 202452,2254,0051,4253,7353,732 560 300
24 avr. 202452,2552,7351,7352,5652,561 627 600
23 avr. 202451,1152,5050,9552,4852,481 602 900
22 avr. 202451,2152,1450,9151,5251,522 343 300
19 avr. 202452,6253,1452,3852,6552,651 894 900
18 avr. 202453,0553,3052,1552,6952,691 993 600
17 avr. 202451,4753,2951,4352,6752,672 799 600
16 avr. 202450,1051,5749,7151,2651,262 132 400
15 avr. 202452,2552,5250,5251,2251,222 149 100
12 avr. 202453,2754,3051,4051,8051,803 831 900
11 avr. 202451,8353,0251,2052,6252,622 948 700
10 avr. 202449,8051,4349,4351,3151,312 763 000
09 avr. 202451,0051,4650,4951,0051,002 800 000
08 avr. 202450,9551,1049,4150,0650,062 380 400
05 avr. 202450,2051,0949,5650,5750,571 946 600
04 avr. 202450,7550,9549,7450,0350,032 725 400
03 avr. 202449,1651,3549,1151,0951,093 007 900
02 avr. 202448,0349,2548,0049,1849,185 737 300
02 avr. 20240.155 Dividende
01 avr. 202448,3048,3047,0247,7947,641 394 600
28 mars 202446,7047,4546,5047,1346,981 586 400
27 mars 202444,6046,2944,5746,2746,121 299 200
26 mars 202445,5245,5544,6244,6544,511 090 600
25 mars 202445,0045,6044,9144,9144,761 046 300
22 mars 202445,1545,4944,8644,8944,74992 800
21 mars 202446,2346,8845,2645,3945,242 463 200
20 mars 202443,2545,4143,1845,1444,992 074 200
19 mars 202443,7544,0043,2443,3643,221 477 200
18 mars 202444,6644,7044,0444,1644,021 885 500
15 mars 202445,4545,6044,2044,4244,283 436 600
14 mars 202445,0645,5544,7145,0244,871 727 400
13 mars 202444,7646,0044,7645,5945,441 599 800
12 mars 202444,0944,7543,8844,6444,501 975 000
11 mars 202444,8045,1644,4044,9444,791 625 400
08 mars 202444,6845,1744,2944,7144,562 240 400
07 mars 202444,3044,8944,0344,2544,111 969 100
06 mars 202443,3744,2043,1143,8443,703 120 400
05 mars 202443,3243,4742,5242,7242,582 236 900
04 mars 202442,5043,3142,3442,7642,623 089 000
01 mars 202441,5042,6241,0541,9741,833 124 900
29 févr. 202440,5841,3240,5041,1941,063 737 600
28 févr. 202439,0439,9239,0439,7639,632 308 500
27 févr. 202439,3539,8039,1239,5039,372 707 300
26 févr. 202439,2539,3938,5739,1939,062 146 800
23 févr. 202439,7040,0539,1339,8639,733 684 700
22 févr. 202440,4740,5639,3739,6039,475 084 600
21 févr. 202442,9543,0639,7940,7440,616 045 900
20 févr. 202444,7044,9144,0144,2244,081 293 700
16 févr. 202444,2244,7744,0844,4144,271 430 500
15 févr. 202443,7444,7943,6644,3344,192 437 800
14 févr. 202443,2343,3842,5043,2243,082 949 800
13 févr. 202444,5244,7042,9543,2843,141 911 100
12 févr. 202445,4445,6545,0745,5545,401 522 100
09 févr. 202445,9045,9044,9445,4945,342 598 800
08 févr. 202446,2646,6445,6345,9045,751 393 700
07 févr. 202446,9347,0046,4846,6646,511 551 400
06 févr. 202446,6847,1746,4546,9546,801 280 100
05 févr. 202446,4246,7945,9946,4946,342 115 300
02 févr. 202446,7847,3346,2047,2047,051 675 700
01 févr. 202447,2848,5047,2848,0447,882 683 000
31 janv. 202447,5448,1046,6446,8746,721 855 000
30 janv. 202447,8748,1047,1247,4047,251 201 200
29 janv. 202447,1147,8246,3447,7347,581 839 600
26 janv. 202446,8847,2346,4646,7746,621 233 500
25 janv. 202446,5946,8046,1646,7846,631 306 700
24 janv. 202448,0148,2845,9745,9945,841 463 500
23 janv. 202446,4947,3746,2547,2847,131 064 600
22 janv. 202445,7846,3445,5446,1145,962 050 300
19 janv. 202446,5046,5945,6446,1946,041 590 800
18 janv. 202446,0446,5145,7146,3646,211 412 500
17 janv. 202446,9047,0245,9746,0445,891 919 100
16 janv. 202447,7547,9847,1547,8147,651 296 700
12 janv. 202449,0049,6548,1448,5148,351 727 500
11 janv. 202448,3048,4447,2547,7547,601 799 400
10 janv. 202447,6348,4547,4948,2748,111 695 200
09 janv. 202447,7647,8346,7347,6847,531 470 100
08 janv. 202447,0648,0346,8747,8847,721 022 100
05 janv. 202447,8048,6847,4847,6247,471 835 900
04 janv. 202447,5348,1747,0547,9547,792 006 700
03 janv. 202447,7348,0347,2747,5947,441 693 800
02 janv. 202449,2749,5448,2448,4348,271 370 200
29 déc. 202349,2049,4548,7149,3449,181 555 200
28 déc. 202350,0650,5149,5749,6049,441 411 400
27 déc. 202350,0050,7549,9150,4550,291 011 800
*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...