La bourse ferme dans 6 h 8 min

Wheaton Precious Metals Corp. (WPM)

NYSE - NYSE Prix différé. Devise en USD
Ajouter à la liste dynamique
44,16-0,26 (-0,59 %)
À la clôture : 04:00PM EDT
44,16 0,00 (0,00 %)
Avant Bourse : 06:02AM EDT
Durée:
19 mars 2023 - 19 mars 2024
Afficher:
Cours historiques
Fréquence:
Quotidiennement
Devise en USDTélécharger
DateOuvertureÉlevéFaibleClôture*Cours de clôture ajusté**Volume
18 mars 202444,6644,7044,0444,1644,161 885 000
15 mars 202445,4545,6044,2044,4244,423 436 600
14 mars 202445,0645,5544,7145,0245,021 727 400
13 mars 202444,7646,0044,7645,5945,591 599 800
12 mars 202444,0944,7543,8844,6444,641 975 000
11 mars 202444,8045,1644,4044,9444,941 625 400
08 mars 202444,6845,1744,2944,7144,712 240 400
07 mars 202444,3044,8944,0344,2544,251 969 100
06 mars 202443,3744,2043,1143,8443,843 120 400
05 mars 202443,3243,4742,5242,7242,722 236 900
04 mars 202442,5043,3142,3442,7642,763 089 000
01 mars 202441,5042,6241,0541,9741,973 124 900
29 févr. 202440,5841,3240,5041,1941,193 737 600
28 févr. 202439,0439,9239,0439,7639,762 308 500
27 févr. 202439,3539,8039,1239,5039,502 707 300
26 févr. 202439,2539,3938,5739,1939,192 146 800
23 févr. 202439,7040,0539,1339,8639,863 684 700
22 févr. 202440,4740,5639,3739,6039,605 084 600
21 févr. 202442,9543,0639,7940,7440,746 045 900
20 févr. 202444,7044,9144,0144,2244,221 293 700
16 févr. 202444,2244,7744,0844,4144,411 430 500
15 févr. 202443,7444,7943,6644,3344,332 437 800
14 févr. 202443,2343,3842,5043,2243,222 949 800
13 févr. 202444,5244,7042,9543,2843,281 911 100
12 févr. 202445,4445,6545,0745,5545,551 522 100
09 févr. 202445,9045,9044,9445,4945,492 598 800
08 févr. 202446,2646,6445,6345,9045,901 393 700
07 févr. 202446,9347,0046,4846,6646,661 551 400
06 févr. 202446,6847,1746,4546,9546,951 280 100
05 févr. 202446,4246,7945,9946,4946,492 115 300
02 févr. 202446,7847,3346,2047,2047,201 675 700
01 févr. 202447,2848,5047,2848,0448,042 683 000
31 janv. 202447,5448,1046,6446,8746,871 855 000
30 janv. 202447,8748,1047,1247,4047,401 201 200
29 janv. 202447,1147,8246,3447,7347,731 839 600
26 janv. 202446,8847,2346,4646,7746,771 233 500
25 janv. 202446,5946,8046,1646,7846,781 306 700
24 janv. 202448,0148,2845,9745,9945,991 463 500
23 janv. 202446,4947,3746,2547,2847,281 064 600
22 janv. 202445,7846,3445,5446,1146,112 050 300
19 janv. 202446,5046,5945,6446,1946,191 590 800
18 janv. 202446,0446,5145,7146,3646,361 412 500
17 janv. 202446,9047,0245,9746,0446,041 919 100
16 janv. 202447,7547,9847,1547,8147,811 296 700
12 janv. 202449,0049,6548,1448,5148,511 727 500
11 janv. 202448,3048,4447,2547,7547,751 799 400
10 janv. 202447,6348,4547,4948,2748,271 695 200
09 janv. 202447,7647,8346,7347,6847,681 470 100
08 janv. 202447,0648,0346,8747,8847,881 022 100
05 janv. 202447,8048,6847,4847,6247,621 835 900
04 janv. 202447,5348,1747,0547,9547,952 006 700
03 janv. 202447,7348,0347,2747,5947,591 693 800
02 janv. 202449,2749,5448,2448,4348,431 370 200
29 déc. 202349,2049,4548,7149,3449,341 555 200
28 déc. 202350,0650,5149,5749,6049,601 411 400
27 déc. 202350,0050,7549,9150,4550,451 011 800
26 déc. 202349,9450,1949,6049,9949,99641 100
22 déc. 202350,5050,9549,8049,8649,861 663 400
21 déc. 202349,4649,6849,1049,5549,552 087 200
20 déc. 202350,0850,1548,7848,7848,781 600 300
19 déc. 202349,0050,6148,5549,9749,972 433 600
18 déc. 202348,9249,2848,3548,8448,841 469 000
15 déc. 202348,8449,3448,4248,7948,793 671 200
14 déc. 202349,1349,9048,8249,0949,093 462 100
13 déc. 202346,2848,4545,9448,4348,433 324 200
12 déc. 202347,8747,9346,1746,3746,372 135 700
11 déc. 202346,7447,8346,3347,7447,741 672 300
08 déc. 202346,9547,7346,7847,3147,311 997 400
07 déc. 202348,1848,2547,5347,8247,821 323 700
06 déc. 202348,4348,6747,7647,9747,971 133 300
05 déc. 202348,5448,8347,8548,1348,131 836 600
04 déc. 202348,2748,9547,8948,9048,902 197 900
01 déc. 202349,0049,5648,4649,5549,553 051 900
30 nov. 202349,1649,3148,6948,9048,902 394 300
29 nov. 202348,9749,4448,7749,0549,051 978 400
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
*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...