Mercados españoles cerrados en 3 hrs 17 min

Walmart Inc. (WMT.DE)

XETRA - XETRA Precio demorado. Divisa en EUR
Añadir a la lista de favoritos
63,43-0,52 (-0,81%)
A partir del 11:24AM CEST. Mercado abierto.
Intervalo de fechas:
24 jun 2023 - 24 jun 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en EURDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
24 jun 202463,4563,6163,2763,4363,431293
21 jun 202463,4064,0263,4063,9563,951533
20 jun 202463,2063,4462,8063,2063,203672
19 jun 202463,6963,6963,0563,1163,113090
18 jun 202462,9463,0962,8863,0063,001077
17 jun 202462,9562,9562,2062,3562,351773
14 jun 202462,0662,6662,0662,6662,661529
13 jun 202461,4861,6461,2161,6461,642745
12 jun 202462,0662,3861,0461,0461,041683
11 jun 202462,4962,6962,0062,4062,401658
10 jun 202461,8162,5361,7661,7661,762019
07 jun 202461,9462,3361,2661,2661,261314
06 jun 202461,8761,8761,4561,8361,83385
05 jun 202461,3961,5661,0561,4161,412163
04 jun 202460,5761,0060,4260,8260,821222
03 jun 202460,6160,8460,0060,1160,116037
31 may 202460,0360,0359,3059,3059,301318
30 may 202459,9060,1759,9060,0860,08126
29 may 202459,7560,2659,7560,1560,151280
28 may 202460,3660,5559,8059,8159,812056
27 may 202460,7660,9960,3460,7060,701140
24 may 202460,2060,4959,9760,2760,27559
23 may 202460,2960,4260,0460,2860,281062
22 may 202459,9060,7159,8460,3860,384310
21 may 202459,2360,0058,9959,7359,731941
20 may 202459,3659,6359,3559,5459,54756
17 may 202458,8459,4358,7059,2459,246546
16 may 202455,6659,2855,0258,2558,2512.267
15 may 202455,4555,4554,9855,0755,071730
14 may 202456,2856,2855,2055,2055,20808
13 may 202456,2456,5056,1156,4656,461008
10 may 202456,2556,2856,0356,0956,091595
09 may 202456,0156,0755,8155,8955,89863
08 may 202456,6856,7156,2456,3856,381774
07 may 202455,6856,4055,4756,2656,26631
06 may 202455,6955,7255,0655,2055,20642
03 may 202455,6455,9654,9555,1455,141754
02 may 202455,1155,7454,8855,5555,553346
30 abr 202456,3456,3555,3855,6055,601625
29 abr 202456,2556,2855,9556,0056,001327
26 abr 202456,1256,2955,8556,2656,26776
25 abr 202455,7656,2155,5456,0756,071506
24 abr 202455,1855,4855,1855,4855,48272
23 abr 202456,4956,6854,9954,9954,992306
22 abr 202455,7856,1355,7456,0256,02791
19 abr 202455,2255,8355,1855,4955,491036
18 abr 202455,9756,0755,7755,8855,88476
17 abr 202456,1956,7956,1556,1856,182805
16 abr 202456,3756,5856,1656,4956,49538
15 abr 202456,4857,0056,2956,7456,742405
12 abr 202456,2656,9556,2656,9356,93642
11 abr 202456,4256,5856,1456,2356,231536
10 abr 202454,9956,1554,9956,0156,01742
09 abr 202455,1255,1254,9254,9254,92627
08 abr 202455,4355,4354,9855,1255,121326
05 abr 202454,7755,4654,7155,4655,464722
04 abr 202454,7454,8954,6354,7754,772051
03 abr 202454,7455,0654,5654,7254,723235
02 abr 202455,9856,1954,9355,0455,042716
28 mar 202456,0856,3756,0056,0556,051745
27 mar 202455,8856,3755,8855,9355,931110
26 mar 202455,9256,1055,7256,1056,101776
25 mar 202456,3756,4155,7755,9555,951682
22 mar 202456,7956,8356,5856,5856,581350
21 mar 202456,1756,7056,0056,6756,671756
20 mar 202455,9656,2855,8456,1756,171626
19 mar 202456,2056,2355,9655,9655,96556
18 mar 202455,9055,9055,2955,7955,793080
15 mar 202456,0956,1355,8755,8755,871900
14 mar 202456,0056,2955,6756,0456,045244
13 mar 202456,5856,7155,7055,8055,804689
12 mar 202455,5256,1755,4556,1156,117291
11 mar 202454,7955,2554,6455,1355,1330.636
08 mar 202455,5255,5254,6455,0055,002086
07 mar 202455,6655,9055,3955,3955,394431
06 mar 202455,4155,6255,1955,4255,426010
05 mar 202454,5155,4954,2755,3455,342724
04 mar 202454,2454,4753,8754,3954,392822
01 mar 202454,4154,4553,7353,9953,995299
29 feb 202455,0055,1454,1654,5054,502342
28 feb 202455,1555,2754,9055,0755,073396
27 feb 202455,0455,2254,6854,8754,877847
26 feb 202454,5154,9553,7254,9354,9318.796
26 feb 20243:1 Split de acciones
23 feb 202454,1754,7754,0954,3554,357746
22 feb 202454,0854,0853,4253,6153,618421
21 feb 202454,3354,6253,4753,5953,597461
20 feb 202453,1955,6752,1254,4054,4016.092
19 feb 202452,8353,8052,7153,8053,806342
16 feb 202452,3453,0452,3453,0453,047191
15 feb 202452,4752,6451,9452,2252,221635
14 feb 202452,7552,7552,1952,1952,193132
13 feb 202452,5953,0052,5852,8352,831401
12 feb 202452,1852,5852,1852,5852,581296
09 feb 202452,4952,5952,2552,4752,472472
08 feb 202452,5152,8252,1952,5952,593510
07 feb 202452,6952,7752,5252,5652,562472
06 feb 202452,2152,5152,2152,5052,501398
05 feb 202452,4952,9152,3052,4152,412847
02 feb 202451,6352,0751,5752,0552,054002
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...