Italia markets open in 1 hour 24 minutes

Wheaton Precious Metals Corp. (WPM)

NYSE - NYSE Prezzo differito. Valuta in USD.
Aggiungi a portafoglio
39,70-0,61 (-1,51%)
Alla chiusura: 4:00PM EST
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USD
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
26 gen 202140,2540,7539,6939,7039,702.266.099
25 gen 202140,7141,1239,9740,3140,311.567.400
22 gen 202139,8940,8839,4740,4240,421.708.800
21 gen 202141,3941,5140,3640,8740,872.453.300
20 gen 202140,9741,5540,5841,3141,311.773.600
19 gen 202140,4440,5039,5640,2840,281.932.500
15 gen 202140,7140,9839,7239,8939,892.730.700
14 gen 202141,1941,7940,9941,1241,121.968.500
13 gen 202142,4842,7141,1341,1641,163.355.500
12 gen 202142,9042,9241,7742,6242,622.500.300
11 gen 202142,3343,2442,2942,7342,732.507.200
08 gen 202144,0944,4742,5243,4043,403.485.000
07 gen 202147,1247,1244,9445,4045,403.672.000
06 gen 202145,1945,5044,1145,4045,403.336.800
05 gen 202145,6545,8344,5245,3145,312.623.200
04 gen 202143,5645,5943,3345,2645,265.067.200
31 dic 202042,9242,9941,6941,7441,742.023.000
30 dic 202041,7942,9841,7742,9342,931.329.600
29 dic 202042,1742,4741,6341,6841,681.375.300
28 dic 202043,1443,3441,6241,7141,711.293.000
24 dic 202042,0042,5741,6742,4242,42648.200
23 dic 202041,6242,4041,5942,1142,111.118.200
22 dic 202042,3642,5840,7641,3241,321.955.400
21 dic 202042,2342,9041,7542,5942,591.923.200
18 dic 202043,1943,1941,9741,9841,983.032.600
17 dic 202042,7743,7842,6543,0743,072.606.600
16 dic 202041,9042,0540,7741,7441,741.582.200
15 dic 202041,0741,7740,8941,4541,451.509.200
14 dic 202040,8841,5940,1340,2340,231.600.300
11 dic 202040,9641,4940,6241,0341,031.484.500
10 dic 202040,9641,4040,4540,8840,881.722.800
09 dic 202041,7441,8040,2940,8440,842.484.800
08 dic 202042,0742,4241,9242,2442,241.627.100
07 dic 202039,9442,3839,9141,9041,902.420.400
04 dic 202040,4241,0940,0540,1240,121.453.300
03 dic 202041,7041,7340,2140,6140,611.647.100
02 dic 202041,1141,8440,5341,3741,373.059.400
01 dic 202040,2141,0239,4140,9540,953.721.200
30 nov 202038,9339,1938,2039,1439,143.695.700
27 nov 202038,6039,1038,1239,0139,011.814.200
25 nov 202039,0339,4438,1138,5538,553.037.600
24 nov 202038,2739,2638,1538,4438,443.972.500
24 nov 20200.12 Dividendo
23 nov 202040,9441,2139,3839,6139,492.745.800
20 nov 202041,6041,9540,8741,3041,172.660.500
19 nov 202041,4241,8640,6940,8440,723.167.200
18 nov 202044,3244,5141,8141,9541,823.130.000
17 nov 202044,2844,8044,1744,4244,291.176.400
16 nov 202044,9845,3044,3644,6444,501.287.500
13 nov 202045,7845,9045,2945,4545,311.144.400
12 nov 202045,1845,8744,9145,1144,971.594.900
11 nov 202044,0044,6943,4244,6344,491.963.900
10 nov 202047,0447,3544,0444,1544,023.443.500
09 nov 202047,8948,6446,3246,5046,363.556.300
06 nov 202049,9950,6249,4650,3350,182.527.400
05 nov 202047,9449,7147,7949,2149,063.748.400
04 nov 202047,0647,7846,0046,2946,151.384.700
03 nov 202047,1947,6446,5847,1547,011.263.800
02 nov 202046,9546,9545,9046,7146,571.608.200
30 ott 202044,6846,2143,8346,1145,973.052.500
29 ott 202044,2144,9143,9144,1444,013.175.500
28 ott 202046,5446,7844,1644,3444,213.318.800
27 ott 202048,0348,4047,7147,8447,701.792.600
26 ott 202048,1149,2447,8547,9047,75967.600
23 ott 202048,6248,8247,9648,5748,42914.600
22 ott 202048,8049,0247,7248,7048,551.324.400
21 ott 202049,5750,2549,1649,4949,342.680.200
20 ott 202048,5249,2548,3148,8148,661.211.400
19 ott 202050,2050,3548,4448,5048,35933.100
16 ott 202050,6150,7549,8149,8649,71628.700
15 ott 202050,0950,6749,9050,4650,31670.900
14 ott 202051,2651,4350,4850,8350,68950.400
13 ott 202050,3950,8649,4250,5650,411.176.100
12 ott 202051,0351,1550,2050,7250,57756.300
09 ott 202049,1651,0549,1351,0350,882.356.700
08 ott 202048,1448,8447,8248,0847,931.107.300
07 ott 202047,8048,3347,4447,7947,651.213.400
06 ott 202049,8350,1247,2847,3447,201.360.500
05 ott 202049,3450,4249,3249,8349,68976.100
02 ott 202050,0650,3148,8448,9748,821.139.500
01 ott 202049,8650,8349,1650,1850,031.726.800
30 set 202048,6049,3847,9549,0748,921.212.200
29 set 202049,0149,7748,6749,0548,901.504.600
28 set 202049,0649,1348,0348,2948,142.426.200
25 set 202048,1948,6147,5148,3448,191.562.700
24 set 202047,0848,9646,7348,7148,562.488.100
23 set 202049,0949,2246,8747,2347,093.099.200
22 set 202049,6150,2948,9849,9949,841.856.900
21 set 202050,3351,1448,5249,4849,333.279.000
18 set 202052,8353,3851,1151,1951,034.100.800
17 set 202052,3452,9651,5552,5852,421.696.300
16 set 202054,6654,7253,2753,3853,221.606.000
15 set 202054,6654,8353,3554,0153,851.300.900
14 set 202053,5253,9152,9353,8053,641.947.800
11 set 202053,5954,3652,5352,8552,691.563.000
10 set 202055,1755,6353,0753,3253,161.971.500
09 set 202052,6355,0752,6354,8154,642.435.000
08 set 202050,5953,0049,6651,8451,681.844.900
04 set 202052,1452,8350,3851,6451,482.302.000
03 set 202052,9353,4051,2852,6552,491.452.800
*Prezzo di chiusura aggiustato per frazionamenti.**Prezzo di chiusura aggiustato per dividendi e frazionamenti.
Caricamento di altri dati in corso...