La bourse ferme dans 4 h 10 min

Wheaton Precious Metals Corp. (WPM)

NYSE - NYSE Prix différé. Devise en USD
Ajouter à la liste dynamique
49,05-0,10 (-0,20 %)
À la clôture : 04:00PM EST
48,85 -0,20 (-0,41 %)
Avant Bourse : 07:00AM EST
Durée:
30 nov. 2022 - 30 nov. 2023
Afficher:
Cours historiques
Fréquence:
Quotidiennement
Devise en USDTélécharger
DateOuvertureÉlevéFaibleClôture*Cours de clôture ajusté**Volume
29 nov. 202348,9749,4448,7749,0549,051 978 100
28 nov. 202347,9849,2347,5449,1549,152 259 400
27 nov. 202347,8047,9147,0947,6347,631 399 800
27 nov. 20230.15 Dividende
24 nov. 202347,3447,8847,2047,4647,31629 400
22 nov. 202347,2147,3946,8247,2747,121 266 400
21 nov. 202346,5147,9046,4446,9846,831 924 800
20 nov. 202345,3545,9044,9645,8745,731 151 500
17 nov. 202346,2546,3445,3245,7345,591 165 800
16 nov. 202345,1446,2644,8545,8745,731 919 900
15 nov. 202344,3744,9344,0344,5944,451 264 000
14 nov. 202344,3845,0743,9544,8344,691 541 200
13 nov. 202342,7543,4842,5243,3243,181 447 000
10 nov. 202342,9243,4442,2542,9842,841 929 600
09 nov. 202342,4844,0542,2142,9342,791 666 200
08 nov. 202343,1243,6242,2342,4242,291 435 300
07 nov. 202343,7944,0742,7043,3643,222 004 000
06 nov. 202344,5845,2544,4144,5044,361 689 500
03 nov. 202343,9645,3243,6244,9044,762 065 900
02 nov. 202343,4643,5942,7943,2543,111 681 900
01 nov. 202342,4043,1141,9943,0942,951 606 200
31 oct. 202343,1243,8341,9042,2542,122 812 400
30 oct. 202343,7243,8342,6743,4743,331 610 500
27 oct. 202343,0043,5442,3543,5343,391 751 600
26 oct. 202343,3543,4641,9042,7742,631 830 900
25 oct. 202343,5044,1843,4443,4543,311 461 400
24 oct. 202343,1543,7542,9243,6643,522 568 900
23 oct. 202342,8743,7142,1543,5843,442 942 400
20 oct. 202343,0144,0542,9843,1342,992 453 300
19 oct. 202342,8243,1442,2942,9842,841 390 800
18 oct. 202343,5643,9042,7842,9842,841 687 100
17 oct. 202342,6743,3442,5243,1743,031 239 400
16 oct. 202342,3542,9642,0142,6742,541 176 400
13 oct. 202342,0642,6341,6742,4742,342 894 900
12 oct. 202341,3841,5640,6040,7040,571 097 500
11 oct. 202341,1941,5540,5741,5141,381 271 600
10 oct. 202340,7741,0540,4140,7240,591 205 700
09 oct. 202340,3540,9540,0940,7740,641 527 000
06 oct. 202339,2040,0438,9239,7239,591 715 400
05 oct. 202338,8039,1838,6439,1839,061 251 400
04 oct. 202339,3939,4138,4638,8238,701 440 700
03 oct. 202338,6539,3838,3739,2439,122 263 400
02 oct. 202339,9240,1138,7138,9538,831 971 800
29 sept. 202341,4841,7440,2840,5540,421 771 300
28 sept. 202340,3440,5739,8340,4740,341 537 400
27 sept. 202341,3041,3639,5640,2340,101 928 700
26 sept. 202342,2542,4841,5541,5541,421 191 900
25 sept. 202343,0943,2042,2442,6642,531 210 900
22 sept. 202343,8044,4243,2543,3343,191 064 000
21 sept. 202343,5144,1643,2943,3243,181 994 700
20 sept. 202344,0045,1743,8944,6544,511 368 900
19 sept. 202344,4944,6343,7343,8043,66890 400
18 sept. 202344,3344,7143,9944,4944,351 075 900
15 sept. 202343,5144,3143,3644,2244,082 996 700
14 sept. 202342,4643,3042,4642,9342,791 513 400
13 sept. 202343,0843,1942,0842,4742,341 525 500
12 sept. 202342,9043,5842,6443,0342,891 196 700
11 sept. 202342,9243,3042,8043,1342,991 003 300
08 sept. 202341,8542,7641,7942,1642,031 333 300
07 sept. 202341,7241,8841,5341,7541,622 083 300
06 sept. 202341,6842,0641,2641,8641,731 534 000
05 sept. 202342,8443,2841,6141,8541,721 900 100
01 sept. 202344,2044,3443,1343,1943,052 281 400
31 août 202343,7243,9143,0143,5843,441 398 200
30 août 202344,0444,5843,6243,7843,641 076 700
29 août 202342,7343,7942,7243,7843,641 240 700
28 août 202342,3443,1742,1443,0142,871 138 000
25 août 202342,3342,6241,3942,0741,941 040 300
24 août 202342,2442,8141,9542,2742,141 117 900
24 août 20230.15 Dividende
23 août 202342,1343,1141,8342,7442,461 767 100
22 août 202341,4541,7241,2141,6141,331 374 900
21 août 202341,1141,3240,7041,2941,021 505 200
18 août 202341,1141,1940,6241,0140,741 271 000
17 août 202341,6342,1541,0241,2140,942 190 400
16 août 202342,3042,3641,4441,5041,222 450 300
15 août 202343,9544,0642,4042,4442,162 127 500
14 août 202344,6644,8543,8844,2743,981 658 700
11 août 202343,8245,6743,7045,2544,953 099 200
10 août 202344,6444,6743,6544,0343,742 777 900
09 août 202344,0144,3443,4344,2143,922 608 000
08 août 202342,9343,8742,8543,7543,462 251 400
07 août 202343,8144,0343,3943,5043,211 599 900
04 août 202342,6944,0442,6743,9443,654 276 100
03 août 202342,0342,4841,7242,4142,131 367 500
02 août 202343,5643,6042,2042,2741,991 641 100
01 août 202343,9744,1443,5843,8043,511 427 600
31 juil. 202344,3245,1844,0044,8344,531 121 400
28 juil. 202344,1544,2943,5644,0143,72947 700
27 juil. 202344,5344,6243,6743,7843,491 833 600
26 juil. 202345,7345,7644,6045,0144,712 676 600
25 juil. 202344,7145,6644,6745,6245,322 222 700
24 juil. 202344,2444,5843,7944,5444,241 379 800
21 juil. 202343,8044,4043,6844,1943,901 023 800
20 juil. 202344,6744,8843,8943,9843,691 583 000
19 juil. 202344,7145,1344,5644,8444,541 482 800
18 juil. 202344,7845,4544,4644,9244,621 036 600
17 juil. 202344,2844,7744,0644,4344,13855 300
14 juil. 202344,6945,1444,3844,7244,421 023 900
13 juil. 202344,4044,7144,2444,6144,311 393 100
*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...