|
 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 2024-05-03 | | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | | 2003-07-08 | 7,79 | 3.158.600 | 7,90 | 7,65 | 7,65 | 00:00:00 | | 2003-07-09 | 7,75 | 3.419.700 | 7,83 | 7,71 | 7,71 | 00:00:00 | | 2003-07-10 | 7,72 | 4.341.900 | 7,73 | 7,45 | 7,70 | 00:00:00 | | 2003-07-11 | 7,79 | 2.887.600 | 7,86 | 7,74 | 7,76 | 00:00:00 | | 2003-07-14 | 7,74 | 2.611.500 | 7,93 | 7,73 | 7,86 | 00:00:00 | | 2003-07-15 | 7,56 | 2.974.200 | 7,82 | 7,49 | 7,72 | 00:00:00 | | 2003-07-16 | 6,92 | 8.050.600 | 7,55 | 6,80 | 7,54 | 00:00:00 | | 2003-07-17 | 6,78 | 6.595.700 | 6,98 | 6,43 | 6,70 | 00:00:00 | | 2003-07-18 | 6,84 | 2.987.900 | 6,98 | 6,74 | 6,85 | 00:00:00 | | 2003-07-21 | 6,90 | 3.046.600 | 6,99 | 6,80 | 6,83 | 00:00:00 | | 2003-07-22 | 7,27 | 4.333.500 | 7,29 | 6,90 | 6,90 | 00:00:00 | | 2003-07-23 | 6,99 | 3.283.100 | 7,31 | 6,91 | 7,31 | 00:00:00 | | 2003-07-24 | 6,85 | 3.096.200 | 7,04 | 6,77 | 7,00 | 00:00:00 | | 2003-07-25 | 6,95 | 2.951.500 | 7,00 | 6,75 | 6,85 | 00:00:00 | | 2003-07-28 | 6,82 | 2.572.300 | 7,01 | 6,82 | 7,00 | 00:00:00 | | 2003-07-29 | 6,84 | 2.259.500 | 6,95 | 6,75 | 6,84 | 00:00:00 | | 2003-07-30 | 6,56 | 3.218.400 | 6,94 | 6,50 | 6,92 | 00:00:00 | | 2003-07-31 | 6,35 | 5.597.800 | 6,55 | 6,30 | 6,50 | 00:00:00 | | 2003-08-01 | 6,53 | 4.214.400 | 6,70 | 6,33 | 6,35 | 00:00:00 | | 2003-08-04 | 6,20 | 5.054.100 | 6,55 | 6,05 | 6,50 | 00:00:00 | | 2003-08-05 | 6,31 | 3.535.100 | 6,56 | 6,11 | 6,17 | 00:00:00 | | 2003-08-06 | 6,72 | 5.467.700 | 6,73 | 6,34 | 6,49 | 00:00:00 | | 2003-08-07 | 7,02 | 4.937.800 | 7,05 | 6,76 | 6,80 | 00:00:00 | | 2003-08-08 | 7,60 | 8.368.900 | 7,80 | 7,50 | 7,72 | 00:00:00 | | 2003-08-11 | 7,86 | 4.356.300 | 7,90 | 7,60 | 7,70 | 00:00:00 | | 2003-08-12 | 8,35 | 12.187.200 | 8,35 | 7,86 | 8,16 | 00:00:00 | | 2003-08-13 | 8,28 | 4.479.400 | 8,35 | 8,10 | 8,30 | 00:00:00 | | 2003-08-14 | 8,25 | 4.793.700 | 8,35 | 8,19 | 8,29 | 00:00:00 | | 2003-08-15 | 8,09 | 2.670.600 | 8,24 | 8,01 | 8,24 | 00:00:00 | | 2003-08-18 | 8,20 | 2.942.200 | 8,24 | 8,04 | 8,08 | 00:00:00 | | 2003-08-19 | 8,28 | 2.982.700 | 8,39 | 8,17 | 8,21 | 00:00:00 | | 2003-08-20 | 8,51 | 2.544.600 | 8,60 | 8,28 | 8,29 | 00:00:00 | | 2003-08-21 | 8,53 | 2.512.600 | 8,71 | 8,48 | 8,59 | 00:00:00 | | 2003-08-22 | 8,51 | 3.122.000 | 8,72 | 8,45 | 8,70 | 00:00:00 | | 2003-08-25 | 8,64 | 1.837.000 | 8,68 | 8,51 | 8,60 | 00:00:00 | | 2003-08-26 | 8,73 | 2.453.500 | 8,74 | 8,61 | 8,68 | 00:00:00 | | 2003-08-27 | 8,98 | 3.782.000 | 9,00 | 8,73 | 8,74 | 00:00:00 | | 2003-08-28 | 9,09 | 3.421.900 | 9,10 | 8,88 | 9,00 | 00:00:00 | | 2003-08-29 | 9,13 | 2.814.400 | 9,15 | 8,91 | 9,09 | 00:00:00 | | 2003-09-02 | 9,20 | 3.346.100 | 9,25 | 9,00 | 9,13 | 00:00:00 | | 2003-09-03 | 9,19 | 3.193.500 | 9,20 | 9,15 | 9,20 | 00:00:00 | | 2003-09-04 | 9,11 | 3.574.000 | 9,18 | 9,01 | 9,14 | 00:00:00 | | 2003-09-05 | 8,94 | 4.702.400 | 9,05 | 8,49 | 8,50 | 00:00:00 | | 2003-09-08 | 9,07 | 3.164.100 | 9,10 | 8,91 | 9,00 | 00:00:00 | | 2003-09-09 | 8,94 | 3.758.800 | 9,24 | 8,85 | 9,23 | 00:00:00 | | 2003-09-10 | 8,88 | 2.655.800 | 9,05 | 8,78 | 8,98 | 00:00:00 | | 2003-09-11 | 8,78 | 3.989.700 | 9,04 | 8,75 | 8,97 | 00:00:00 | | 2003-09-12 | 8,80 | 4.415.500 | 8,84 | 8,55 | 8,66 | 00:00:00 | | 2003-09-15 | 8,67 | 3.190.500 | 8,79 | 8,63 | 8,77 | 00:00:00 | | 2003-09-16 | 8,78 | 2.350.100 | 8,82 | 8,68 | 8,72 | 00:00:00 | | 2003-09-17 | 8,94 | 3.740.900 | 8,97 | 8,72 | 8,74 | 00:00:00 | | 2003-09-18 | 9,12 | 4.912.200 | 9,20 | 8,93 | 8,95 | 00:00:00 | | 2003-09-19 | 9,28 | 4.639.500 | 9,28 | 9,07 | 9,12 | 00:00:00 | | 2003-09-22 | 9,40 | 5.196.700 | 9,50 | 9,07 | 9,28 | 00:00:00 | | 2003-09-23 | 9,41 | 2.612.200 | 9,46 | 9,29 | 9,40 | 00:00:00 | | 2003-09-24 | 9,25 | 4.037.700 | 9,57 | 9,19 | 9,40 | 00:00:00 | | 2003-09-25 | 8,98 | 2.649.200 | 9,28 | 8,90 | 9,25 | 00:00:00 | | 2003-09-26 | 8,85 | 2.075.500 | 9,03 | 8,80 | 8,93 | 00:00:00 | | 2003-09-29 | 8,97 | 708.400 | 9,00 | 8,68 | 8,84 | 00:00:00 | | 2003-09-30 | 9,42 | 8.101.900 | 9,50 | 9,00 | 9,17 | 00:00:00 | | 2003-10-01 | 9,79 | 8.222.600 | 9,83 | 9,42 | 9,50 | 00:00:00 | | 2003-10-02 | 9,71 | 4.528.500 | 9,95 | 9,65 | 9,83 | 00:00:00 | | 2003-10-03 | 9,86 | 3.902.900 | 9,92 | 9,82 | 9,90 | 00:00:00 | | 2003-10-06 | 9,82 | 2.959.100 | 9,94 | 9,76 | 9,94 | 00:00:00 | | 2003-10-07 | 9,97 | 5.798.600 | 9,98 | 9,74 | 9,82 | 00:00:00 | | 2003-10-08 | 9,90 | 5.138.500 | 10,10 | 9,86 | 9,99 | 00:00:00 | | 2003-10-09 | 10,00 | 2.937.900 | 10,04 | 9,92 | 9,97 | 00:00:00 | | 2003-10-10 | 10,30 | 3.935.400 | 10,34 | 10,01 | 10,01 | 00:00:00 | | 2003-10-13 | 10,62 | 4.739.700 | 10,73 | 10,36 | 10,38 | 00:00:00 | | 2003-10-14 | 10,43 | 3.994.400 | 10,70 | 10,24 | 10,70 | 00:00:00 | | 2003-10-15 | 10,08 | 4.134.300 | 10,52 | 9,92 | 10,46 | 00:00:00 | | 2003-10-16 | 10,25 | 3.236.700 | 10,25 | 10,00 | 10,00 | 00:00:00 | | 2003-10-17 | 9,93 | 3.053.500 | 10,25 | 9,87 | 10,25 | 00:00:00 | | 2003-10-20 | 10,05 | 2.924.100 | 10,05 | 9,85 | 9,92 | 00:00:00 | | 2003-10-21 | 10,20 | 2.268.500 | 10,24 | 10,00 | 10,00 | 00:00:00 | | 2003-10-22 | 10,00 | 2.193.800 | 10,24 | 9,87 | 10,10 | 00:00:00 | | 2003-10-23 | 9,99 | 2.936.400 | 10,06 | 9,76 | 9,85 | 00:00:00 | | 2003-10-24 | 9,96 | 1.662.800 | 10,06 | 9,84 | 9,96 | 00:00:00 | | 2003-10-27 | 10,00 | 2.367.900 | 10,20 | 10,00 | 10,05 | 00:00:00 | | 2003-10-28 | 10,04 | 1.776.100 | 10,08 | 9,90 | 10,05 | 00:00:00 | | 2003-10-29 | 10,04 | 1.461.100 | 10,07 | 9,91 | 10,00 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
