La bourse est fermée

Wheaton Precious Metals Corp. (WPM)

NYSE - NYSE Prix différé. Devise en USD
Ajouter à la liste dynamique
39,010,00 (0,00 %)
À la clôture : 04:00PM EST
39,00 -0,01 (-0,03 %)
Échanges après Bourse : 05:05PM EST
Afficher:
Cours historiques
Fréquence:
Quotidiennement
Devise en USD
DateOuvertureÉlevéFaibleClôture*Cours de clôture ajusté**Volume
28 janv. 202238,6039,0138,2839,0139,012 862 597
27 janv. 202238,8639,9638,7439,0139,012 301 800
26 janv. 202240,2141,0439,4039,7039,702 680 300
25 janv. 202240,0040,7139,5640,4240,422 092 300
24 janv. 202240,1240,3938,9040,2140,212 564 200
21 janv. 202242,1442,1440,6640,8040,802 085 400
20 janv. 202242,5142,6641,6741,7141,712 133 500
19 janv. 202239,9442,4839,9042,2642,263 728 100
18 janv. 202239,7140,4339,2639,3439,341 617 900
14 janv. 202239,8540,0139,1039,6639,661 618 300
13 janv. 202240,2840,7339,7739,9139,911 767 400
12 janv. 202239,8140,3839,4940,3040,302 257 600
11 janv. 202239,2439,7938,9039,7939,791 845 500
10 janv. 202238,4039,3638,0139,3539,352 272 900
07 janv. 202238,7438,9838,0238,5638,563 158 400
06 janv. 202239,5740,1538,5338,6438,643 489 500
05 janv. 202241,9142,3040,4040,4840,482 113 700
04 janv. 202242,2442,4541,6541,7241,721 961 700
03 janv. 202242,3542,3541,7341,8341,831 357 100
31 déc. 202142,9543,1042,6242,9342,931 052 700
30 déc. 202142,4742,9742,4742,7842,781 317 700
29 déc. 202141,8142,9841,8042,4542,451 607 900
28 déc. 202142,7743,0042,1442,2642,264 861 200
27 déc. 202142,3242,8742,2542,7842,781 025 200
23 déc. 202141,7342,7041,5442,3142,311 504 100
22 déc. 202141,5041,8841,1441,8741,871 934 000
21 déc. 202141,4141,8441,1441,5341,532 160 700
20 déc. 202140,9541,2240,1141,0841,081 950 100
17 déc. 202140,8141,8940,8041,1941,194 886 900
16 déc. 202139,7441,0339,6640,8440,842 834 700
15 déc. 202140,0340,0338,0739,1639,163 195 100
14 déc. 202140,2040,9840,0140,0740,071 799 200
13 déc. 202140,9641,8440,7540,9340,932 382 300
10 déc. 202141,0541,0740,3840,6640,662 143 000
09 déc. 202140,8641,0640,3440,7540,751 653 500
08 déc. 202141,0241,5540,9441,3541,351 666 400
07 déc. 202140,4341,2540,4141,0941,091 552 900
06 déc. 202139,7040,5939,4340,2440,241 629 200
03 déc. 202140,0840,3939,2539,8539,852 635 200
02 déc. 202140,5640,6939,5240,0840,082 759 400
01 déc. 202141,9842,7640,5440,5540,552 015 900
30 nov. 202142,6843,4041,7041,7741,772 350 800
29 nov. 202141,6842,4741,4042,3642,362 631 300
26 nov. 202143,1043,2441,5041,9841,981 589 500
24 nov. 202142,3342,7942,1142,6942,691 444 600
23 nov. 202142,4842,8541,6842,3342,332 111 400
22 nov. 202143,4643,8242,8243,0943,092 288 500
19 nov. 202144,0944,6443,9544,1944,191 679 600
19 nov. 20210.15 Dividende
18 nov. 202144,8045,0544,2344,3444,191 323 100
17 nov. 202145,1045,4444,8645,0644,911 520 000
16 nov. 202145,2145,6444,6144,6244,472 088 700
15 nov. 202144,5945,3344,4845,0744,922 777 400
12 nov. 202143,5445,0743,2844,5944,442 613 900
11 nov. 202143,8543,9943,2543,6043,451 977 000
10 nov. 202143,0943,8442,6543,0042,852 590 400
09 nov. 202141,3442,2441,0842,1542,011 922 600
08 nov. 202141,4441,7040,8741,3341,192 493 800
05 nov. 202140,8041,0939,7341,0140,872 201 700
04 nov. 202140,7041,3340,1140,2940,151 901 400
03 nov. 202139,1740,2938,8540,1540,011 902 000
02 nov. 202139,7039,8039,2239,6439,512 145 300
01 nov. 202140,4140,4839,7839,8639,731 873 800
29 oct. 202140,4440,8040,0240,4140,272 283 500
28 oct. 202141,3441,5940,8841,0740,931 360 900
27 oct. 202141,0341,6640,8741,2741,131 366 800
26 oct. 202141,5241,5440,8941,1841,041 514 800
25 oct. 202141,8642,1641,5141,6241,481 463 800
22 oct. 202142,0442,6441,2941,3741,231 721 900
21 oct. 202140,8941,4240,7241,3841,241 434 500
20 oct. 202141,7241,7640,9141,1841,041 746 300
19 oct. 202141,6841,7540,9341,2541,111 298 800
18 oct. 202140,7141,0840,4040,8340,691 177 600
15 oct. 202140,5141,5140,2641,0140,871 555 500
14 oct. 202140,4341,5140,2641,4441,302 608 500
13 oct. 202138,8540,3138,7039,8139,682 843 900
12 oct. 202138,0938,9037,8238,4838,351 791 300
11 oct. 202138,2238,2637,6737,8837,751 656 300
08 oct. 202138,6839,0138,0138,2138,082 176 300
07 oct. 202137,4838,1437,4137,8037,671 954 500
06 oct. 202137,1937,7736,5537,7237,592 360 900
05 oct. 202137,1737,6236,3937,3637,233 630 700
04 oct. 202137,0037,6936,9837,3737,241 620 200
01 oct. 202138,0138,0136,6636,9736,843 410 700
30 sept. 202137,9038,2637,3737,5837,453 223 400
29 sept. 202137,9938,3137,3537,5837,452 602 700
28 sept. 202138,0938,6637,8238,1938,062 532 500
27 sept. 202139,3139,9338,6638,7338,602 268 300
24 sept. 202139,3539,8839,0739,2939,161 436 500
23 sept. 202140,5840,6239,4239,4739,342 530 300
22 sept. 202141,4641,8240,7240,8340,692 075 500
21 sept. 202141,3642,0441,0641,2341,091 794 100
20 sept. 202140,7841,3340,3740,9440,802 034 600
17 sept. 202141,3441,5040,5441,2241,083 863 200
16 sept. 202143,1243,1841,3341,6641,524 485 800
15 sept. 202144,4644,6043,9944,2244,071 567 900
14 sept. 202144,5045,2444,2944,5944,441 390 200
13 sept. 202144,6245,0244,3044,4144,261 812 900
10 sept. 202145,0745,3044,7444,7644,611 505 500
09 sept. 202145,6745,6744,6345,0544,901 514 900
*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...