|
 Williams Companie - [Ticker: WMB] |     | | Última Transacción | 25,700 | Hora de Cotización | 2018-12-05 - 00:00:00 | | Variación | +0,650 (+1,030%) | Rango 52 Semanas | [0,000 - 0,000] | | Máximo | 25,700 | Mínimo | 25,700 | | Volumen | 0 | Volumen Medio (3m) | 0 | | Demanda / Oferta | 28,830 x 2.000 - 28,840 x 1.500 | Yield | | | Cierre Anterior | 25,050 | PER | 0,00% | | Apertura | 25,700 | EPS | 0,00 | | Fecha Ex-Dividendo | | Fecha Dividendo | | | Capitalización Bursátil | 0 | Objetivo Estimado 1 Año | 0,000 | | Nota: Los datos pueden tener un retraso de algunos minutos. |
| Ver históricos y cotizaciones de otros activos | | Descargar el Histórico en formato CSV | | Cotizaciones para WMB desde 2000-01-01 hasta 2024-04-19 | | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | | 2000-01-03 | 30,90 | 1.771.200 | 31,71 | 30,22 | 30,90 | 00:00:00 | | 2000-01-04 | 30,22 | 2.518.000 | 31,28 | 29,41 | 29,41 | 00:00:00 | | 2000-01-05 | 32,09 | 2.044.300 | 32,15 | 30,41 | 30,41 | 00:00:00 | | 2000-01-06 | 32,77 | 6.476.800 | 33,02 | 32,09 | 32,09 | 00:00:00 | | 2000-01-07 | 33,65 | 1.735.900 | 33,83 | 32,90 | 32,90 | 00:00:00 | | 2000-01-10 | 33,02 | 1.259.800 | 34,27 | 32,96 | 33,77 | 00:00:00 | | 2000-01-11 | 32,65 | 1.056.500 | 33,02 | 32,34 | 32,90 | 00:00:00 | | 2000-01-12 | 32,21 | 2.367.800 | 33,21 | 31,59 | 32,90 | 00:00:00 | | 2000-01-13 | 32,96 | 1.887.700 | 33,46 | 32,40 | 32,40 | 00:00:00 | | 2000-01-14 | 34,83 | 2.520.500 | 34,89 | 33,58 | 33,65 | 00:00:00 | | 2000-01-18 | 36,45 | 1.912.900 | 36,64 | 35,08 | 35,70 | 00:00:00 | | 2000-01-19 | 35,70 | 1.600.800 | 36,33 | 35,58 | 36,33 | 00:00:00 | | 2000-01-20 | 37,88 | 1.882.500 | 38,13 | 35,70 | 35,70 | 00:00:00 | | 2000-01-21 | 39,07 | 3.705.200 | 40,62 | 38,44 | 40,38 | 00:00:00 | | 2000-01-24 | 37,45 | 2.082.900 | 39,88 | 37,01 | 39,88 | 00:00:00 | | 2000-01-25 | 36,89 | 1.581.200 | 37,45 | 36,39 | 37,45 | 00:00:00 | | 2000-01-26 | 40,50 | 4.106.800 | 40,87 | 36,82 | 36,89 | 00:00:00 | | 2000-01-27 | 38,69 | 2.033.500 | 40,44 | 37,95 | 40,38 | 00:00:00 | | 2000-01-28 | 37,70 | 1.704.100 | 38,82 | 36,51 | 38,63 | 00:00:00 | | 2000-01-31 | 37,95 | 2.029.200 | 38,88 | 36,70 | 37,95 | 00:00:00 | | 2000-02-01 | 37,88 | 2.684.600 | 38,88 | 37,63 | 38,69 | 00:00:00 | | 2000-02-02 | 38,51 | 1.723.300 | 38,69 | 37,38 | 37,57 | 00:00:00 | | 2000-02-03 | 38,07 | 1.479.900 | 38,76 | 37,82 | 38,01 | 00:00:00 | | 2000-02-04 | 37,45 | 1.800.900 | 38,26 | 37,26 | 38,01 | 00:00:00 | | 2000-02-07 | 38,32 | 1.390.500 | 38,88 | 37,45 | 37,45 | 00:00:00 | | 2000-02-08 | 41,37 | 3.403.500 | 41,62 | 39,13 | 39,88 | 00:00:00 | | 2000-02-09 | 40,81 | 2.555.500 | 41,87 | 39,44 | 41,81 | 00:00:00 | | 2000-02-10 | 42,12 | 3.348.600 | 42,74 | 40,75 | 41,75 | 00:00:00 | | 2000-02-11 | 41,87 | 2.946.300 | 42,87 | 41,19 | 42,81 | 00:00:00 | | 2000-02-14 | 41,81 | 1.492.200 | 42,87 | 41,56 | 42,12 | 00:00:00 | | 2000-02-15 | 42,99 | 3.405.900 | 43,37 | 41,81 | 41,81 | 00:00:00 | | 2000-02-16 | 44,86 | 3.229.900 | 45,05 | 43,49 | 44,61 | 00:00:00 | | 2000-02-17 | 43,30 | 1.605.200 | 44,55 | 42,74 | 44,43 | 00:00:00 | | 2000-02-18 | 41,87 | 2.277.900 | 43,43 | 40,75 | 43,05 | 00:00:00 | | 2000-02-22 | 41,00 | 1.481.100 | 42,06 | 40,62 | 41,87 | 00:00:00 | | 2000-02-23 | 40,75 | 17.089 | 43,25 | 40,69 | 41,75 | 00:00:00 | | 2000-02-24 | 40,06 | 1.246.200 | 40,62 | 39,00 | 40,62 | 00:00:00 | | 2000-02-25 | 39,13 | 1.029.100 | 40,00 | 38,26 | 39,81 | 00:00:00 | | 2000-02-28 | 40,87 | 1.912.000 | 41,12 | 39,50 | 39,75 | 00:00:00 | | 2000-02-29 | 41,68 | 1.447.300 | 42,43 | 40,19 | 40,87 | 00:00:00 | | 2000-03-01 | 44,69 | 23.814 | 44,88 | 42,13 | 42,25 | 00:00:00 | | 2000-03-02 | 44,92 | 2.335.900 | 47,73 | 44,55 | 44,86 | 00:00:00 | | 2000-03-03 | 47,04 | 2.901.100 | 47,29 | 45,11 | 45,17 | 00:00:00 | | 2000-03-06 | 47,85 | 2.778.500 | 48,48 | 46,11 | 46,79 | 00:00:00 | | 2000-03-07 | 48,54 | 2.782.600 | 49,60 | 47,79 | 47,85 | 00:00:00 | | 2000-03-08 | 46,12 | 3.258.100 | 48,94 | 44,94 | 48,69 | 00:00:00 | | 2000-03-09 | 45,56 | 1.762.700 | 46,00 | 44,19 | 46,00 | 00:00:00 | | 2000-03-10 | 48,69 | 4.449.700 | 49,00 | 46,00 | 46,00 | 00:00:00 | | 2000-03-13 | 46,31 | 1.473.600 | 47,31 | 45,69 | 46,94 | 00:00:00 | | 2000-03-14 | 45,88 | 1.918.500 | 46,31 | 45,06 | 46,12 | 00:00:00 | | 2000-03-15 | 45,44 | 1.573.900 | 46,63 | 44,50 | 46,12 | 00:00:00 | | 2000-03-16 | 46,06 | 1.919.500 | 47,00 | 43,37 | 47,00 | 00:00:00 | | 2000-03-17 | 45,50 | 1.616.000 | 46,00 | 44,50 | 45,38 | 00:00:00 | | 2000-03-20 | 44,12 | 1.440.900 | 45,81 | 43,88 | 45,13 | 00:00:00 | | 2000-03-21 | 45,81 | 1.383.300 | 45,81 | 43,75 | 44,12 | 00:00:00 | | 2000-03-22 | 44,81 | 1.042.500 | 45,75 | 44,25 | 45,56 | 00:00:00 | | 2000-03-23 | 44,50 | 1.471.900 | 45,00 | 43,25 | 44,69 | 00:00:00 | | 2000-03-24 | 43,19 | 1.448.100 | 44,94 | 42,69 | 44,25 | 00:00:00 | | 2000-03-27 | 45,00 | 3.302.600 | 45,19 | 43,31 | 43,31 | 00:00:00 | | 2000-03-28 | 41,56 | 1.930.100 | 44,75 | 41,00 | 44,56 | 00:00:00 | | 2000-03-29 | 43,88 | 2.702.800 | 44,75 | 41,75 | 42,00 | 00:00:00 | | 2000-03-30 | 43,44 | 2.529.800 | 45,50 | 42,94 | 44,38 | 00:00:00 | | 2000-03-31 | 43,94 | 1.543.100 | 44,31 | 41,62 | 43,00 | 00:00:00 | | 2000-04-03 | 43,63 | 1.378.900 | 44,25 | 42,56 | 44,00 | 00:00:00 | | 2000-04-04 | 40,75 | 2.316.100 | 44,12 | 35,50 | 43,69 | 00:00:00 | | 2000-04-05 | 39,94 | 1.572.700 | 40,37 | 39,00 | 40,25 | 00:00:00 | | 2000-04-06 | 41,38 | 941.000 | 41,50 | 40,69 | 41,50 | 00:00:00 | | 2000-04-07 | 42,25 | 1.767.400 | 43,88 | 41,62 | 43,50 | 00:00:00 | | 2000-04-10 | 40,75 | 1.066.800 | 42,50 | 40,50 | 42,38 | 00:00:00 | | 2000-04-11 | 39,13 | 1.162.800 | 41,00 | 38,56 | 40,56 | 00:00:00 | | 2000-04-12 | 37,44 | 1.534.600 | 40,00 | 37,25 | 39,75 | 00:00:00 | | 2000-04-13 | 38,75 | 2.091.200 | 39,94 | 37,56 | 38,00 | 00:00:00 | | 2000-04-14 | 36,38 | 2.176.600 | 38,75 | 35,62 | 38,12 | 00:00:00 | | 2000-04-17 | 37,00 | 1.803.000 | 37,56 | 34,25 | 35,00 | 00:00:00 | | 2000-04-18 | 36,69 | 2.194.300 | 37,63 | 36,25 | 37,50 | 00:00:00 | | 2000-04-19 | 38,38 | 1.631.400 | 38,87 | 36,94 | 37,00 | 00:00:00 | | 2000-04-20 | 37,88 | 1.279.600 | 38,50 | 37,56 | 38,06 | 00:00:00 | | 2000-04-24 | 36,50 | 881.500 | 37,81 | 36,19 | 37,25 | 00:00:00 | | 2000-04-25 | 37,69 | 1.694.900 | 37,75 | 36,62 | 37,00 | 00:00:00 | | 2000-04-26 | 37,50 | 1.326.500 | 38,00 | 37,06 | 37,69 | 00:00:00 | | 2000-04-27 | 36,94 | 1.003.500 | 37,50 | 35,87 | 35,94 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
