Mercados españoles cerrados

Walmart Inc. (WMT.F)

Frankfurt - Frankfurt Precio demorado. Divisa en EUR
Añadir a la lista de favoritos
63,40-0,27 (-0,42%)
Al cierre: 04:36PM CEST
Intervalo de fechas:
30 jun 2023 - 30 jun 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en EURDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
28 jun 202463,3663,9463,3663,4063,40742
27 jun 202463,7063,8863,5763,6763,67906
26 jun 202463,0463,9163,0463,8463,841824
25 jun 202464,2864,3862,4862,9562,95612
24 jun 202463,4064,3363,1964,2564,251175
21 jun 202463,5664,0263,5063,5063,501856
20 jun 202463,5963,5963,1063,1763,171193
19 jun 202462,8263,5062,8263,3163,313925
18 jun 202463,0263,1462,6863,0863,08895
17 jun 202462,6962,8362,3162,4262,421238
14 jun 202462,1962,6462,1162,6462,641028
13 jun 202461,2261,9461,2261,9461,94409
12 jun 202462,0062,0060,9761,2661,26240
11 jun 202462,3762,7561,9661,9661,963351
10 jun 202461,9062,2761,9062,0062,001787
07 jun 202461,7662,2761,7661,8061,80795
06 jun 202461,8061,8961,8061,8061,80933
05 jun 202461,4061,6861,1161,5961,592760
04 jun 202460,3361,2260,3361,0761,07868
03 jun 202460,8761,1860,3060,3460,342614
31 may 202459,8459,8859,3259,4859,481950
30 may 202459,6360,1959,6360,1060,103223
29 may 202459,6960,2659,6960,2360,23788
28 may 202460,3760,4459,7159,9159,91739
27 may 202460,3360,7760,2560,7760,77821
24 may 202459,9759,9759,9459,9459,941
23 may 202460,4260,5060,2260,2260,22496
22 may 202460,0260,4960,0260,4260,42946
21 may 202459,2559,8559,1559,6659,662376
20 may 202459,4959,5658,9558,9558,952116
17 may 202458,9459,2158,8459,2159,211801
16 may 202455,4959,1655,3359,1659,163329
15 may 202455,3555,3655,1455,1955,19520
14 may 202456,1156,1655,1755,1955,19473
13 may 202456,1956,2556,1956,2556,25133
10 may 202456,3656,3655,8855,8855,88691
09 may 202455,8356,2355,8356,2356,2320
08 may 202456,4256,5856,4156,4156,41290
07 may 202455,5256,3855,5256,1856,18347
06 may 202455,7055,7055,5055,6855,68190
03 may 202455,7255,8354,8955,3155,31994
02 may 202455,0555,1755,0555,0655,06225
30 abr 202456,1156,3756,1156,2356,232590
29 abr 202456,2156,2156,0056,0856,08236
26 abr 202456,1156,2955,9756,2256,222288
25 abr 202455,6856,3955,6856,1356,131462
24 abr 202455,3255,8355,1555,8355,83500
23 abr 202456,4156,6754,7655,1855,181270
22 abr 202455,8956,0555,8955,9955,991160
19 abr 202455,2555,7055,2555,5255,521366
18 abr 202455,9756,0255,8055,9555,951175
17 abr 202456,3356,6156,0156,0156,01546
16 abr 202456,2956,6256,1956,5756,571247
15 abr 202456,6856,8956,3456,5056,50959
12 abr 202456,1456,4156,1456,3656,36598
11 abr 202456,5656,5656,2056,3756,371199
10 abr 202455,1756,2755,0056,2756,27433
09 abr 202454,9855,0754,7555,0355,03920
08 abr 202455,3855,3855,2155,2155,21214
05 abr 202455,0055,0054,8554,8554,8580
04 abr 202454,8554,9254,7654,9254,92233
03 abr 202454,7655,0554,5054,5554,551031
02 abr 202455,9655,9655,0155,0155,01757
28 mar 202455,8756,4255,8756,0156,0117
27 mar 202456,0656,4155,9456,4156,41440
26 mar 202455,5756,1255,5756,1256,12760
25 mar 202456,4056,4655,6955,7055,70877
22 mar 202456,5756,9156,2756,2756,27800
21 mar 202455,9656,6755,9656,6656,66974
20 mar 202456,4156,4156,1256,2356,23134
19 mar 202455,9056,2755,8556,0256,021053
18 mar 202455,5255,7855,5155,7855,781617
15 mar 202455,9256,0955,7056,0256,022519
14 mar 202455,8956,1655,8955,9255,92930
13 mar 202456,3256,5055,7456,0256,021555
12 mar 202455,6856,3355,5056,3356,333606
11 mar 202454,9355,1954,8955,1955,193393
08 mar 202455,0155,3154,7654,9554,951452
07 mar 202455,5955,8655,4255,4455,444152
06 mar 202455,2355,5655,2355,2555,25925
05 mar 202454,5255,5754,4655,4355,433679
04 mar 202454,0254,6754,0254,6754,671226
01 mar 202454,6454,6453,7554,3054,304419
29 feb 202454,9255,0354,5154,5154,513474
28 feb 202455,0655,2155,0155,0155,011514
27 feb 202455,0955,2554,7954,9254,923659
26 feb 202454,5155,0953,9654,9754,977738
26 feb 20243:1 Split de acciones
23 feb 202454,3554,5854,0754,1554,152424
22 feb 202453,6154,0053,5454,0054,003537
21 feb 202454,2154,6053,3553,3553,353273
20 feb 202452,9155,4752,6654,1554,155595
19 feb 202452,6153,2252,6152,9652,96801
16 feb 202452,4453,1452,4453,1453,1431.995
15 feb 202452,4152,4952,0352,4252,421644
14 feb 202452,6152,7252,0552,1152,111722
13 feb 202452,5953,0952,5552,8152,812262
12 feb 202452,4152,6552,2352,6452,64663
09 feb 202452,4552,4552,2952,4152,41480
08 feb 202452,3752,8552,3352,5352,531470
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...