Mercados españoles cerrados

Walmart Inc. (WMT)

NYSE - Nasdaq Precio en tiempo real. Divisa en USD
Añadir a la lista de favoritos
148,89+0,84 (+0,57%)
A partir del 03:08PM EDT. Mercado abierto.
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USD
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
16 may 2022149,38149,73146,46148,89148,894.970.963
13 may 2022147,71148,38146,14148,05148,056.648.100
12 may 2022147,86150,15146,52147,48147,488.414.800
11 may 2022149,40150,75146,91147,62147,629.292.900
10 may 2022151,43152,29148,56149,18149,188.287.100
09 may 2022148,47153,10148,19151,31151,319.402.400
06 may 2022151,71153,95148,27149,56149,5611.417.600
05 may 2022153,64153,83151,40152,74152,747.744.800
05 may 20220.56 Dividendo
04 may 2022152,03154,82151,51154,62154,066.674.200
03 may 2022152,43154,28151,78152,51151,965.983.500
02 may 2022154,96154,99150,32151,98151,436.672.000
29 abr 2022155,81156,22152,71152,99152,447.028.700
28 abr 2022155,23156,98154,10156,21155,644.985.300
27 abr 2022155,53156,20154,02154,24153,685.832.300
26 abr 2022156,37158,13155,20155,30154,746.533.700
25 abr 2022156,37157,47154,35156,94156,376.019.200
22 abr 2022160,25160,36156,66156,86156,297.015.400
21 abr 2022159,92160,77159,07159,87159,296.056.100
20 abr 2022158,35160,35158,29159,63159,056.607.200
19 abr 2022156,67157,95156,04157,65157,085.285.000
18 abr 2022156,75157,98155,21155,88155,324.890.600
14 abr 2022157,11158,29156,43157,08156,517.453.500
13 abr 2022153,45157,79153,35157,22156,659.761.500
12 abr 2022154,24155,40152,55153,23152,688.920.400
11 abr 2022156,97158,24153,63154,29153,738.237.600
08 abr 2022156,91158,41156,21157,41156,847.764.800
07 abr 2022155,10157,54154,44156,54155,979.029.400
06 abr 2022151,02155,42150,50154,99154,439.339.500
05 abr 2022150,88153,33150,88151,47150,926.219.300
04 abr 2022150,91153,20150,08151,04150,498.444.200
01 abr 2022149,66151,27148,84151,01150,466.979.900
31 mar 2022148,79150,54148,18148,92148,389.054.600
30 mar 2022147,13150,18147,04149,87149,338.330.500
29 mar 2022146,60148,10146,25147,23146,706.644.800
28 mar 2022143,50146,06143,30146,00145,476.701.900
25 mar 2022143,45143,93142,26143,45142,934.695.100
24 mar 2022142,39143,91141,88142,83142,314.480.300
23 mar 2022143,14143,73141,52141,95141,446.541.800
22 mar 2022144,61144,97142,98143,80143,286.745.000
21 mar 2022145,43147,29143,62144,23143,717.116.900
18 mar 2022145,18145,57144,11145,44144,9110.411.100
17 mar 2022144,45145,30142,65145,01144,486.341.000
17 mar 20220.56 Dividendo
16 mar 2022145,39146,94143,70145,35144,278.205.300
15 mar 2022144,53146,15143,85145,78144,697.624.200
14 mar 2022142,02144,85141,99144,05142,987.548.800
11 mar 2022142,30144,05141,88142,07141,016.387.400
10 mar 2022139,49143,00139,01142,63141,579.170.900
09 mar 2022140,00140,24138,14139,46138,427.374.300
08 mar 2022141,50142,46138,58138,74137,709.435.200
07 mar 2022141,30143,63140,45141,67140,6115.290.000
04 mar 2022137,81142,94137,59142,82141,7511.858.800
03 mar 2022137,29140,47136,55139,29138,259.961.700
02 mar 2022135,66136,83135,18136,16135,147.954.600
01 mar 2022135,87137,89135,02135,99134,988.008.300
28 feb 2022135,00136,07133,77135,16134,158.762.200
25 feb 2022134,81136,78134,09136,38135,368.332.600
24 feb 2022133,91135,01132,01134,53133,5310.572.500
23 feb 2022136,86137,19134,84135,05134,047.010.300
22 feb 2022137,77138,24135,94136,45135,438.460.300
18 feb 2022138,10139,59137,16137,99136,9610.367.800
17 feb 2022134,00139,47133,78138,88137,8417.943.800
16 feb 2022134,33134,88132,70133,53132,539.496.900
15 feb 2022134,74135,67133,79134,37133,377.274.800
14 feb 2022135,33135,96132,71133,95132,959.787.800
11 feb 2022136,82137,18134,17135,33134,327.911.100
10 feb 2022136,55137,01135,46136,08135,069.270.200
09 feb 2022138,50138,79137,47137,69136,667.157.900
08 feb 2022138,32139,24137,51137,99136,966.486.300
07 feb 2022140,06140,07137,61137,96136,936.670.100
04 feb 2022140,89141,00138,35139,33138,297.345.500
03 feb 2022140,26141,99139,77140,99139,946.913.700
02 feb 2022141,00141,64140,15140,85139,806.049.900
01 feb 2022139,21141,15138,99140,91139,866.774.400
31 ene 2022137,09140,04136,70139,81138,776.731.200
28 ene 2022136,00137,57133,95137,52136,498.377.300
27 ene 2022136,92139,08135,37135,84134,839.253.000
26 ene 2022137,34138,79135,16135,75134,748.728.500
25 ene 2022139,99140,37136,81137,15136,139.826.500
24 ene 2022139,07140,53137,31140,20139,159.566.400
21 ene 2022141,22142,26140,06140,19139,149.169.400
20 ene 2022142,35144,46141,07141,22140,177.462.400
19 ene 2022142,54144,99141,92143,94142,877.558.000
18 ene 2022144,41144,70142,13142,52141,467.041.300
14 ene 2022144,22146,63144,22145,06143,988.955.800
13 ene 2022143,43145,68143,11145,47144,388.084.200
12 ene 2022143,68143,96143,00143,44142,376.315.600
11 ene 2022144,21144,62143,18144,20143,127.222.900
10 ene 2022145,44145,59143,12144,61143,537.577.200
07 ene 2022143,50145,36142,96144,89143,816.574.500
06 ene 2022143,62144,64142,40143,52142,457.276.300
05 ene 2022142,85145,95142,74143,92142,8511.806.000
04 ene 2022144,04145,14141,76142,00140,9411.310.000
03 ene 2022144,00144,79143,01144,65143,576.902.200
31 dic 2021143,20145,04142,92144,69143,615.982.600
30 dic 2021143,26143,70142,48143,17142,104.983.000
29 dic 2021142,66143,53142,32142,71141,654.348.400
28 dic 2021140,60142,97140,60142,78141,715.261.000
27 dic 2021139,60140,87139,57140,76139,715.346.900
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...