Marchés français ouverture 1 h 20 min

Wheaton Precious Metals Corp. (WPM)

NYSE - NYSE Prix différé. Devise en USD
Ajouter à la liste dynamique
39,31-0,97 (-2,41 %)
À la clôture : 04:00PM EDT
39,15 -0,16 (-0,41 %)
Échanges après Bourse : 07:53PM EDT
Afficher:
Cours historiques
Fréquence:
Quotidiennement
Devise en USD
DateOuvertureÉlevéFaibleClôture*Cours de clôture ajusté**Volume
18 mai 202240,2040,3439,1539,3139,311 852 600
17 mai 202240,2840,6539,6340,2840,282 028 500
16 mai 202239,7039,9139,2939,8139,812 268 000
13 mai 202239,1339,9638,8339,6639,662 438 000
12 mai 202240,6241,0238,5139,3939,394 623 800
11 mai 202242,2143,0941,3441,5241,523 085 400
10 mai 202243,1443,4941,2741,6441,642 690 200
09 mai 202242,9743,6942,3942,5242,523 530 100
06 mai 202244,3244,9543,8444,1544,152 200 300
05 mai 202246,4246,4243,7744,2944,292 065 200
04 mai 202245,0246,0144,3845,8545,852 244 300
03 mai 202244,3145,2044,2945,0445,041 946 600
02 mai 202243,7544,2343,1444,2244,222 773 900
29 avr. 202246,0146,1244,5744,8644,865 217 000
28 avr. 202245,2145,7544,6245,5745,572 934 200
27 avr. 202245,3945,7144,8845,0445,042 104 100
26 avr. 202246,8446,9645,3745,3845,382 783 600
25 avr. 202246,2647,4745,3446,5946,593 985 900
22 avr. 202248,0948,8447,0048,1048,102 551 200
21 avr. 202251,2351,4648,7349,1249,122 654 900
20 avr. 202250,8151,9150,6451,7151,711 874 100
19 avr. 202250,6451,1150,2550,7550,751 914 100
18 avr. 202251,7251,9051,0251,0851,082 596 800
14 avr. 202251,0851,5950,7451,2951,291 989 100
13 avr. 202250,5951,8550,3851,2651,262 579 600
12 avr. 202250,4050,8549,7350,1250,122 335 600
11 avr. 202250,4651,1649,3749,7849,782 391 000
08 avr. 202249,1449,8549,0049,7049,701 812 500
07 avr. 202248,2949,2948,1648,9448,942 217 800
06 avr. 202247,9748,6947,6748,3248,321 948 900
05 avr. 202249,2849,9447,5647,7247,722 294 300
04 avr. 202249,1249,5148,3748,7948,791 765 500
01 avr. 202247,3048,9647,2248,8748,871 946 100
31 mars 202248,5048,8447,5647,5847,581 982 000
30 mars 202247,7848,3647,6948,3548,352 800 400
29 mars 202245,9847,6345,7247,5547,551 989 200
28 mars 202247,5147,7046,4846,9346,932 084 100
25 mars 202248,1548,3747,6248,2848,281 539 100
24 mars 202248,7249,5247,9448,3448,342 531 100
23 mars 202248,1248,6247,9148,4048,401 700 600
23 mars 20220.15 Dividende
22 mars 202248,5748,5747,5148,1047,951 886 900
21 mars 202248,1749,3148,1148,5348,382 144 300
18 mars 202247,3148,3146,8047,7747,625 757 900
17 mars 202247,7848,9847,6647,7547,602 764 800
16 mars 202246,5747,4045,8647,1847,033 523 100
15 mars 202245,4847,3644,7546,9246,772 806 300
14 mars 202246,9347,5646,2946,7846,634 129 200
11 mars 202247,3648,5447,2348,1047,953 268 700
10 mars 202248,2449,6248,2449,1348,983 315 100
09 mars 202246,2648,8746,0148,2348,083 785 000
08 mars 202248,1550,3447,8548,3248,176 563 100
07 mars 202247,0248,3046,3047,9047,754 236 100
04 mars 202245,7046,9745,3646,7346,583 526 500
03 mars 202245,4045,7044,8345,5745,431 862 000
02 mars 202245,2646,0144,6345,3145,172 593 200
01 mars 202244,0045,9943,9545,8445,704 678 300
28 févr. 202244,4044,5343,3243,7943,653 119 900
25 févr. 202242,3244,0142,1943,9643,822 125 900
24 févr. 202244,8645,1242,0242,7442,613 989 800
23 févr. 202242,8244,1342,5343,7643,623 680 700
22 févr. 202243,9144,5642,8542,9242,793 123 800
18 févr. 202244,1444,3043,2043,5043,361 637 300
17 févr. 202243,2644,5043,1144,0943,953 055 300
16 févr. 202242,1643,2642,1642,8242,692 138 700
15 févr. 202241,4642,0141,0141,8641,731 778 700
14 févr. 202242,2242,6541,6642,4242,291 923 900
11 févr. 202240,1542,3140,0941,9841,852 484 000
10 févr. 202241,1341,5839,7839,9939,872 734 600
09 févr. 202241,7042,1641,3441,5141,381 414 500
08 févr. 202241,0641,8240,9041,5941,461 705 600
07 févr. 202240,4241,2340,0240,9340,801 995 000
04 févr. 202239,7240,4439,5840,0739,951 232 500
03 févr. 202240,3540,6439,7439,9939,871 825 300
02 févr. 202240,6941,4940,3640,6640,531 489 000
01 févr. 202240,8941,1139,9940,6140,481 397 300
31 janv. 202239,2940,4139,2740,3240,192 044 500
28 janv. 202238,6039,0138,2839,0138,892 921 400
27 janv. 202238,8639,9638,7439,0138,892 301 800
26 janv. 202240,2141,0439,4039,7039,582 681 300
25 janv. 202240,0040,7139,5640,4240,292 092 300
24 janv. 202240,1240,3938,9040,2140,082 564 200
21 janv. 202242,1442,1440,6640,8040,672 089 400
20 janv. 202242,5142,6641,6741,7141,582 133 500
19 janv. 202239,9442,4839,9042,2642,133 728 100
18 janv. 202239,7140,4339,2639,3439,221 617 900
14 janv. 202239,8540,0139,1039,6639,541 618 300
13 janv. 202240,2840,7339,7739,9139,791 767 400
12 janv. 202239,8140,3839,4940,3040,172 257 600
11 janv. 202239,2439,7938,9039,7939,671 845 500
10 janv. 202238,4039,3638,0139,3539,232 272 900
07 janv. 202238,7438,9838,0238,5638,443 158 400
06 janv. 202239,5740,1538,5338,6438,523 489 500
05 janv. 202241,9142,3040,4040,4840,352 113 700
04 janv. 202242,2442,4541,6541,7241,591 961 700
03 janv. 202242,3542,3541,7341,8341,701 357 100
31 déc. 202142,9543,1042,6242,9342,801 052 700
30 déc. 202142,4742,9742,4742,7842,651 317 700
29 déc. 202141,8142,9841,8042,4542,321 607 900
28 déc. 202142,7743,0042,1442,2642,134 861 200
*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...