Mercados españoles cerrados

Walmart Inc. (WMT)

NYSE - NYSE Precio demorado. Divisa en USD
Añadir a la lista de favoritos
65,38+0,54 (+0,83%)
Al cierre: 04:00PM EDT
65,33 -0,05 (-0,08%)
Después del cierre: 07:57PM EDT
Intervalo de fechas:
25 may 2023 - 25 may 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USDDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
24 may 202465,1365,6965,0165,3865,3811.793.800
23 may 202465,1765,5264,5664,8464,8416.222.900
22 may 202464,9865,6964,7365,2565,2514.879.400
21 may 202464,5365,1964,4565,1565,1517.131.700
20 may 202464,4264,7663,8764,1864,1815.001.400
17 may 202464,2464,8863,6364,6564,6529.330.400
16 may 202464,2264,4262,9464,0164,0160.545.600
15 may 202459,8359,9459,4759,8359,8322.240.600
14 may 202460,5260,5559,4459,8659,8618.780.100
13 may 202460,6261,3560,2960,4160,4119.260.500
10 may 202460,4160,5860,1660,4860,4812.356.600
09 may 202460,2060,5859,9560,4460,4414.550.500
09 may 20240.208 Dividendo
08 may 202460,6360,8560,2260,3060,0911.015.700
07 may 202460,1760,8060,0560,6260,4114.520.200
06 may 202460,0060,0059,3959,8759,6611.119.400
03 may 202459,6259,9859,1459,8259,6114.207.400
02 may 202458,9459,8958,5859,7159,5017.574.100
01 may 202459,3159,4158,7258,8558,6515.464.300
30 abr 202460,2060,3059,1659,3559,1514.209.200
29 abr 202460,1860,3959,9460,2460,039.785.100
26 abr 202460,1160,3960,0060,1659,9511.045.200
25 abr 202460,0560,5359,8360,2160,0019.263.000
24 abr 202458,9860,0458,8159,8759,6618.529.100
23 abr 202460,2560,3558,5659,0958,8917.963.900
22 abr 202459,5660,4059,0460,1459,9314.910.000
19 abr 202459,4559,6758,9759,5359,3214.160.200
18 abr 202459,8359,9459,2259,2659,0612.061.500
17 abr 202460,1560,4359,5759,6559,4415.329.700
16 abr 202460,0360,2959,7859,8459,6314.726.300
15 abr 202460,5160,7059,9159,9359,7210.557.200
12 abr 202460,0060,7259,9560,1459,9312.278.100
11 abr 202460,7560,8960,0760,0959,8810.987.600
10 abr 202459,6260,7659,3960,6260,4115.097.600
09 abr 202459,8759,9759,3059,7959,5810.015.900
08 abr 202459,6060,0459,4259,7859,5711.070.100
05 abr 202459,5560,0459,4959,8559,6410.332.300
04 abr 202459,5459,8159,2959,5059,2914.436.100
03 abr 202459,3859,5058,9459,4359,2214.615.100
02 abr 202459,9060,1058,8859,1658,9619.510.100
01 abr 202460,3160,7659,9360,0059,7913.837.600
28 mar 202460,6660,7760,1660,1759,9617.535.100
27 mar 202460,8761,0560,3860,7260,5114.363.400
26 mar 202460,4660,8360,2360,5160,3013.738.300
25 mar 202460,8760,9960,3660,5760,3614.186.600
22 mar 202461,3261,5360,8560,8760,6614.025.400
21 mar 202461,2861,6661,0561,4561,2414.265.900
20 mar 202460,8461,2860,7461,2561,0412.007.600
19 mar 202460,9761,0760,6060,8760,6612.353.600
18 mar 202460,6960,9060,3960,8660,6516.801.700
15 mar 202460,6861,1560,4660,6860,4750.904.600
14 mar 202461,2861,4460,6061,0260,8116.584.700
14 mar 20240.208 Dividendo
13 mar 202461,2661,4660,8861,2860,8615.935.200
12 mar 202460,9561,5760,6561,4160,9916.613.100
11 mar 202460,1060,7159,8760,6660,2514.154.000
08 mar 202460,0060,2859,7360,1259,7112.132.000
07 mar 202461,0061,0760,3560,3659,9516.195.300
06 mar 202460,1260,6260,0460,5760,1612.698.700
05 mar 202459,8760,3459,5860,0459,6319.676.900
04 mar 202458,5059,3958,4059,3058,8916.033.300
01 mar 202458,8058,8558,2058,7658,3619.017.700
29 feb 202459,4559,4958,5958,6158,2129.245.100
28 feb 202459,5559,7659,3159,6259,2114.803.300
27 feb 202459,6459,8059,2259,5959,1818.012.700
26 feb 202459,1259,8458,1859,6059,1932.154.800
26 feb 20243:1 Split de acciones
23 feb 202458,7059,2258,4458,5258,1274.365.800
22 feb 202457,9658,4957,7758,4758,0729.512.800
21 feb 202458,3358,5357,6057,9057,5040.551.600
20 feb 202459,4960,4558,4158,6258,2271.788.500
16 feb 202456,7657,3156,4356,7956,4022.373.400
15 feb 202456,6056,6255,9956,4356,0416.948.800
14 feb 202456,2556,2955,8556,2055,8218.484.500
13 feb 202456,8757,0256,0956,3855,9918.574.200
12 feb 202456,4156,7956,3556,7756,3814.795.100
09 feb 202456,4656,5856,3156,4356,0414.329.800
08 feb 202456,4656,8556,3856,4656,0714.427.900
07 feb 202456,7656,8956,4056,4656,0717.082.600
06 feb 202456,2656,6556,1156,6056,2214.181.300
05 feb 202456,6756,6756,0256,2255,8419.145.100
02 feb 202456,0556,8655,9756,5256,1421.670.800
01 feb 202455,2356,1255,0656,1055,7220.792.700
31 ene 202455,9355,9355,0455,0854,7126.134.800
30 ene 202454,9055,2754,5455,2054,8215.270.000
29 ene 202454,7855,1454,5155,0154,6418.240.300
26 ene 202454,3554,7954,2254,7654,3815.746.400
25 ene 202453,8054,2953,4754,2853,9116.369.500
24 ene 202454,3054,3653,4453,5053,1322.932.900
23 ene 202454,0454,2853,9254,2753,9012.066.600
22 ene 202454,2654,3253,8354,1353,7613.938.300
19 ene 202454,4854,5253,8154,1353,7619.175.400
18 ene 202453,7254,4653,5654,4154,0418.190.500
17 ene 202453,7954,0053,5453,6953,3214.827.800
16 ene 202453,8154,1353,7453,9453,5717.032.500
12 ene 202453,7953,8553,4653,7753,4113.629.000
11 ene 202453,7853,9653,3953,7053,3414.355.300
10 ene 202453,1953,8353,1953,7653,4020.121.900
09 ene 202452,6453,1152,5853,1052,7423.322.300
08 ene 202452,2352,7652,2352,7552,3920.680.800
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...