|
 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 | | 2003-10-29 | 10,04 | 1.461.100 | 10,07 | 9,91 | 10,00 | 00:00:00 | | 2003-10-30 | 10,05 | 1.795.100 | 10,13 | 9,97 | 10,10 | 00:00:00 | | 2003-10-31 | 10,20 | 2.597.900 | 10,21 | 9,97 | 10,07 | 00:00:00 | | 2003-11-03 | 10,38 | 3.173.800 | 10,45 | 10,25 | 10,25 | 00:00:00 | | 2003-11-04 | 10,18 | 2.366.200 | 10,40 | 10,16 | 10,33 | 00:00:00 | | 2003-11-05 | 10,22 | 3.094.200 | 10,28 | 10,04 | 10,22 | 00:00:00 | | 2003-11-06 | 9,85 | 4.057.800 | 10,42 | 9,80 | 10,42 | 00:00:00 | | 2003-11-07 | 9,21 | 10.072.700 | 9,80 | 8,79 | 9,80 | 00:00:00 | | 2003-11-10 | 9,10 | 3.869.300 | 9,75 | 9,03 | 9,16 | 00:00:00 | | 2003-11-11 | 9,10 | 1.939.500 | 9,19 | 9,01 | 9,03 | 00:00:00 | | 2003-11-12 | 9,18 | 1.551.800 | 9,18 | 9,04 | 9,05 | 00:00:00 | | 2003-11-13 | 9,11 | 2.222.900 | 9,16 | 8,99 | 9,13 | 00:00:00 | | 2003-11-14 | 9,08 | 2.365.900 | 9,15 | 9,04 | 9,11 | 00:00:00 | | 2003-11-17 | 9,16 | 4.098.200 | 9,17 | 8,87 | 9,08 | 00:00:00 | | 2003-11-18 | 9,10 | 2.225.700 | 9,18 | 9,05 | 9,15 | 00:00:00 | | 2003-11-19 | 8,96 | 2.683.000 | 9,11 | 8,90 | 9,02 | 00:00:00 | | 2003-11-20 | 8,94 | 1.959.300 | 9,10 | 8,82 | 8,90 | 00:00:00 | | 2003-11-21 | 9,09 | 2.559.000 | 9,10 | 8,81 | 8,94 | 00:00:00 | | 2003-11-24 | 9,11 | 2.978.900 | 9,18 | 9,07 | 9,07 | 00:00:00 | | 2003-11-25 | 9,30 | 2.323.400 | 9,36 | 9,07 | 9,09 | 00:00:00 | | 2003-11-26 | 9,38 | 1.190.900 | 9,40 | 9,21 | 9,35 | 00:00:00 | | 2003-11-28 | 9,38 | 705.600 | 9,45 | 9,25 | 9,38 | 00:00:00 | | 2003-12-01 | 9,76 | 2.834.000 | 9,77 | 9,43 | 9,45 | 00:00:00 | | 2003-12-02 | 9,85 | 2.919.900 | 9,89 | 9,60 | 9,76 | 00:00:00 | | 2003-12-03 | 9,73 | 2.735.300 | 9,93 | 9,71 | 9,88 | 00:00:00 | | 2003-12-04 | 9,94 | 2.737.300 | 9,97 | 9,65 | 9,70 | 00:00:00 | | 2003-12-05 | 9,72 | 2.024.200 | 10,00 | 9,68 | 9,94 | 00:00:00 | | 2003-12-08 | 9,80 | 1.821.300 | 9,80 | 9,56 | 9,62 | 00:00:00 | | 2003-12-09 | 9,69 | 1.289.900 | 9,89 | 9,64 | 9,84 | 00:00:00 | | 2003-12-10 | 9,51 | 1.323.700 | 9,70 | 9,49 | 9,70 | 00:00:00 | | 2003-12-11 | 9,78 | 1.688.000 | 9,79 | 9,42 | 9,42 | 00:00:00 | | 2003-12-12 | 9,92 | 2.518.100 | 10,01 | 9,78 | 9,82 | 00:00:00 | | 2003-12-15 | 9,70 | 2.110.200 | 9,98 | 9,68 | 9,98 | 00:00:00 | | 2003-12-16 | 9,85 | 2.221.600 | 9,89 | 9,65 | 9,77 | 00:00:00 | | 2003-12-17 | 9,91 | 1.908.800 | 9,97 | 9,77 | 9,85 | 00:00:00 | | 2003-12-18 | 9,99 | 3.311.100 | 10,08 | 9,80 | 9,88 | 00:00:00 | | 2003-12-19 | 9,86 | 2.666.900 | 10,03 | 9,75 | 10,00 | 00:00:00 | | 2003-12-22 | 9,90 | 2.579.800 | 9,90 | 9,72 | 9,82 | 00:00:00 | | 2003-12-23 | 9,93 | 1.553.200 | 9,98 | 9,82 | 9,93 | 00:00:00 | | 2003-12-24 | 9,89 | 800.800 | 9,95 | 9,83 | 9,93 | 00:00:00 | | 2003-12-26 | 9,93 | 828.600 | 9,97 | 9,85 | 9,90 | 00:00:00 | | 2003-12-29 | 10,00 | 2.552.000 | 10,08 | 9,75 | 9,90 | 00:00:00 | | 2003-12-30 | 9,87 | 2.211.300 | 10,01 | 9,82 | 10,00 | 00:00:00 | | 2003-12-31 | 9,82 | 2.123.900 | 9,93 | 9,75 | 9,91 | 00:00:00 | | 2004-01-02 | 9,84 | 2.694.200 | 9,91 | 9,75 | 9,82 | 00:00:00 | | 2004-01-05 | 10,47 | 9.715.600 | 10,48 | 9,86 | 9,91 | 00:00:00 | | 2004-01-06 | 10,56 | 5.846.400 | 10,62 | 10,31 | 10,49 | 00:00:00 | | 2004-01-07 | 10,61 | 3.224.100 | 10,64 | 10,38 | 10,53 | 00:00:00 | | 2004-01-08 | 10,82 | 5.894.800 | 10,87 | 10,43 | 10,60 | 00:00:00 | | 2004-01-09 | 10,86 | 3.776.100 | 10,97 | 10,61 | 10,73 | 00:00:00 | | 2004-01-12 | 10,98 | 3.914.400 | 11,03 | 10,75 | 10,91 | 00:00:00 | | 2004-01-13 | 10,62 | 2.689.400 | 11,00 | 10,62 | 10,99 | 00:00:00 | | 2004-01-14 | 10,79 | 3.196.200 | 10,87 | 10,51 | 10,64 | 00:00:00 | | 2004-01-15 | 10,53 | 3.109.700 | 10,94 | 10,49 | 10,85 | 00:00:00 | | 2004-01-16 | 11,00 | 5.423.500 | 11,07 | 10,55 | 10,73 | 00:00:00 | | 2004-01-20 | 10,98 | 4.321.500 | 11,19 | 10,96 | 11,01 | 00:00:00 | | 2004-01-21 | 11,30 | 6.131.500 | 11,47 | 10,90 | 11,02 | 00:00:00 | | 2004-01-22 | 11,04 | 3.113.400 | 11,30 | 10,96 | 11,26 | 00:00:00 | | 2004-01-23 | 11,02 | 2.413.900 | 11,28 | 10,98 | 11,02 | 00:00:00 | | 2004-01-26 | 10,91 | 3.595.700 | 11,02 | 10,74 | 11,00 | 00:00:00 | | 2004-01-27 | 10,90 | 2.950.300 | 10,94 | 10,75 | 10,93 | 00:00:00 | | 2004-01-28 | 10,50 | 4.573.500 | 10,86 | 10,10 | 10,86 | 00:00:00 | | 2004-01-29 | 10,14 | 6.429.300 | 10,33 | 9,85 | 10,30 | 00:00:00 | | 2004-01-30 | 10,14 | 2.434.100 | 10,25 | 10,00 | 10,08 | 00:00:00 | | 2004-02-02 | 10,00 | 3.009.600 | 10,14 | 9,92 | 10,10 | 00:00:00 | | 2004-02-03 | 10,25 | 2.543.800 | 10,32 | 9,93 | 10,00 | 00:00:00 | | 2004-02-04 | 10,20 | 4.540.600 | 10,40 | 10,17 | 10,22 | 00:00:00 | | 2004-02-05 | 9,93 | 2.640.600 | 10,20 | 9,83 | 10,13 | 00:00:00 | | 2004-02-06 | 9,91 | 3.653.300 | 9,98 | 9,70 | 9,90 | 00:00:00 | | 2004-02-09 | 10,20 | 3.887.500 | 10,25 | 9,90 | 9,91 | 00:00:00 | | 2004-02-10 | 10,41 | 2.217.700 | 10,44 | 10,16 | 10,28 | 00:00:00 | | 2004-02-11 | 10,19 | 2.949.200 | 10,41 | 10,03 | 10,41 | 00:00:00 | | 2004-02-12 | 10,43 | 2.946.800 | 10,50 | 10,08 | 10,15 | 00:00:00 | | 2004-02-13 | 10,14 | 6.398.600 | 10,43 | 10,02 | 10,43 | 00:00:00 | | 2004-02-17 | 10,33 | 2.802.400 | 10,34 | 10,11 | 10,19 | 00:00:00 | | 2004-02-18 | 9,97 | 5.754.300 | 10,29 | 9,97 | 10,28 | 00:00:00 | | 2004-02-19 | 9,39 | 14.081.800 | 10,12 | 9,25 | 10,00 | 00:00:00 | | 2004-02-20 | 9,19 | 9.744.300 | 9,43 | 8,95 | 9,39 | 00:00:00 | | 2004-02-23 | 8,96 | 6.834.500 | 9,16 | 8,84 | 9,03 | 00:00:00 | | 2004-02-24 | 8,75 | 5.642.700 | 8,96 | 8,49 | 8,93 | 00:00:00 | | 2004-02-25 | 9,21 | 8.920.500 | 9,27 | 8,92 | 8,95 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
