La bourse ferme dans 6 h 42 min

Wheaton Precious Metals Corp. (WPM)

NYSE - NYSE Prix différé. Devise en USD
Ajouter à la liste dynamique
43,66-0,38 (-0,86 %)
À la clôture : 04:00PM EST
43,69 +0,03 (+0,07 %)
Avant Bourse : 04:29AM EST
Durée:
09 févr. 2022 - 09 févr. 2023
Afficher:
Cours historiques
Fréquence:
Quotidiennement
Devise en USDTélécharger
DateOuvertureÉlevéFaibleClôture*Cours de clôture ajusté**Volume
08 févr. 202344,0644,2543,5843,6643,661 203 000
07 févr. 202343,7044,5043,4144,0444,041 844 800
06 févr. 202343,6444,1343,5043,6843,682 472 700
03 févr. 202343,7644,2943,3043,9843,983 612 500
02 févr. 202345,7645,9744,5744,7544,752 936 300
01 févr. 202345,5146,2144,9145,7945,792 539 400
31 janv. 202344,8345,8244,7045,7445,741 696 800
30 janv. 202345,6645,7345,1345,1445,141 216 500
27 janv. 202345,5445,8445,0545,6645,661 775 600
26 janv. 202346,2846,4245,6445,9745,972 144 800
25 janv. 202345,5146,5345,4246,4646,463 377 700
24 janv. 202341,3345,7941,3345,7245,721 784 000
23 janv. 202344,5445,4644,4645,3945,392 265 200
20 janv. 202344,5245,2444,3545,2245,222 551 400
19 janv. 202344,0645,1244,0144,9644,962 222 100
18 janv. 202344,5044,7943,9444,0044,001 741 700
17 janv. 202344,0244,3843,8644,0744,072 084 500
13 janv. 202344,0044,7643,9944,5344,532 211 400
12 janv. 202343,9044,2143,0444,0544,052 368 200
11 janv. 202343,6643,8642,7243,2643,261 875 600
10 janv. 202343,0043,5542,8643,4643,462 233 900
09 janv. 202343,5943,7542,8842,8842,882 302 900
06 janv. 202342,6243,5342,1143,3043,303 607 900
05 janv. 202341,1742,0140,9841,9741,972 274 000
04 janv. 202341,3042,4441,2541,9541,953 884 000
03 janv. 202339,9040,7839,6340,5740,572 179 400
30 déc. 202239,7539,8138,8139,0839,081 804 600
29 déc. 202240,0040,3139,6039,6839,681 434 200
28 déc. 202240,7940,9239,7239,7739,771 803 800
27 déc. 202240,4241,4740,1941,1641,162 641 600
23 déc. 202239,8140,4339,4840,1840,181 195 700
22 déc. 202239,5839,8439,1239,8039,801 539 700
21 déc. 202240,2940,5239,9740,0440,042 014 400
20 déc. 202239,0240,2039,0140,0140,012 560 200
19 déc. 202238,9639,1938,1038,3138,311 809 000
16 déc. 202238,4739,3038,1638,9738,973 928 100
15 déc. 202238,7139,0638,4038,4338,432 380 800
14 déc. 202239,9140,3439,3339,6639,663 056 500
13 déc. 202240,5140,8239,2239,8439,842 632 900
12 déc. 202238,6139,2138,4939,1039,101 898 000
09 déc. 202239,8140,3438,9738,9938,991 883 800
08 déc. 202239,8639,9839,1339,5239,522 197 700
07 déc. 202239,0939,8939,0939,4239,422 175 200
06 déc. 202239,2139,6138,7838,8138,812 032 700
05 déc. 202239,4239,4538,4638,8838,882 622 800
02 déc. 202239,3539,9139,1239,6539,652 123 400
01 déc. 202239,8040,4839,4940,1240,122 877 100
30 nov. 202238,3539,1437,7739,0339,032 972 600
29 nov. 202237,7037,9737,3037,7637,761 408 800
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. 202232,2734,4232,2434,3034,164 260 000
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
*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...