|
 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 2024-05-02 | | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | | 2004-06-21 | 11,99 | 3.719.400 | 12,33 | 11,93 | 12,15 | 00:00:00 | | 2004-06-22 | 12,03 | 2.365.500 | 12,10 | 11,96 | 12,00 | 00:00:00 | | 2004-06-23 | 12,23 | 3.222.200 | 12,24 | 11,93 | 12,03 | 00:00:00 | | 2004-06-24 | 12,23 | 2.666.300 | 12,36 | 12,19 | 12,24 | 00:00:00 | | 2004-06-25 | 12,09 | 2.319.100 | 12,35 | 12,01 | 12,27 | 00:00:00 | | 2004-06-28 | 11,98 | 2.169.900 | 12,28 | 11,97 | 12,17 | 00:00:00 | | 2004-06-29 | 11,88 | 2.360.300 | 12,14 | 11,76 | 12,02 | 00:00:00 | | 2004-06-30 | 11,90 | 3.391.700 | 11,98 | 11,82 | 11,97 | 00:00:00 | | 2004-07-01 | 12,13 | 2.744.900 | 12,15 | 11,84 | 11,90 | 00:00:00 | | 2004-07-02 | 12,09 | 1.795.700 | 12,20 | 12,02 | 12,13 | 00:00:00 | | 2004-07-06 | 12,17 | 2.282.300 | 12,24 | 12,08 | 12,10 | 00:00:00 | | 2004-07-07 | 12,20 | 1.826.100 | 12,25 | 12,08 | 12,16 | 00:00:00 | | 2004-07-08 | 12,04 | 3.455.200 | 12,42 | 12,03 | 12,21 | 00:00:00 | | 2004-07-09 | 12,19 | 1.549.400 | 12,20 | 12,03 | 12,03 | 00:00:00 | | 2004-07-12 | 12,14 | 983.800 | 12,19 | 12,04 | 12,10 | 00:00:00 | | 2004-07-13 | 12,16 | 2.170.600 | 12,24 | 12,07 | 12,13 | 00:00:00 | | 2004-07-14 | 12,20 | 1.711.500 | 12,23 | 12,11 | 12,11 | 00:00:00 | | 2004-07-15 | 12,30 | 1.882.700 | 12,34 | 12,15 | 12,20 | 00:00:00 | | 2004-07-16 | 12,48 | 3.180.100 | 12,58 | 12,28 | 12,35 | 00:00:00 | | 2004-07-19 | 12,51 | 3.320.900 | 12,67 | 12,40 | 12,53 | 00:00:00 | | 2004-07-20 | 12,33 | 1.862.000 | 12,54 | 12,30 | 12,48 | 00:00:00 | | 2004-07-21 | 11,96 | 2.361.700 | 12,47 | 11,91 | 12,35 | 00:00:00 | | 2004-07-22 | 11,96 | 2.131.600 | 12,05 | 11,82 | 11,90 | 00:00:00 | | 2004-07-23 | 12,05 | 2.013.100 | 12,10 | 11,93 | 11,98 | 00:00:00 | | 2004-07-26 | 11,65 | 3.347.500 | 12,28 | 11,65 | 12,15 | 00:00:00 | | 2004-07-27 | 11,89 | 1.968.200 | 11,98 | 11,65 | 11,70 | 00:00:00 | | 2004-07-28 | 11,75 | 2.354.600 | 11,95 | 11,55 | 11,73 | 00:00:00 | | 2004-07-29 | 12,00 | 1.474.600 | 12,03 | 11,78 | 11,84 | 00:00:00 | | 2004-07-30 | 12,15 | 1.171.600 | 12,20 | 11,95 | 12,00 | 00:00:00 | | 2004-08-02 | 12,00 | 2.554.800 | 12,10 | 11,81 | 11,95 | 00:00:00 | | 2004-08-03 | 11,96 | 4.100.900 | 12,05 | 11,89 | 12,02 | 00:00:00 | | 2004-08-04 | 11,78 | 3.179.600 | 11,91 | 11,75 | 11,90 | 00:00:00 | | 2004-08-05 | 11,98 | 4.926.500 | 12,33 | 11,80 | 11,80 | 00:00:00 | | 2004-08-06 | 11,84 | 2.349.200 | 11,95 | 11,75 | 11,95 | 00:00:00 | | 2004-08-09 | 11,76 | 2.618.000 | 11,94 | 11,75 | 11,84 | 00:00:00 | | 2004-08-10 | 11,65 | 2.590.000 | 11,78 | 11,53 | 11,76 | 00:00:00 | | 2004-08-11 | 11,62 | 2.503.500 | 11,70 | 11,47 | 11,54 | 00:00:00 | | 2004-08-12 | 11,55 | 1.990.900 | 11,66 | 11,52 | 11,57 | 00:00:00 | | 2004-08-13 | 11,45 | 3.173.500 | 11,63 | 11,36 | 11,54 | 00:00:00 | | 2004-08-16 | 11,54 | 2.074.500 | 11,65 | 11,37 | 11,39 | 00:00:00 | | 2004-08-17 | 11,58 | 2.382.300 | 11,61 | 11,36 | 11,40 | 00:00:00 | | 2004-08-18 | 11,88 | 2.445.200 | 11,90 | 11,57 | 11,58 | 00:00:00 | | 2004-08-19 | 11,95 | 2.348.400 | 12,04 | 11,79 | 11,85 | 00:00:00 | | 2004-08-20 | 11,94 | 1.349.200 | 12,05 | 11,87 | 11,93 | 00:00:00 | | 2004-08-23 | 11,78 | 1.240.200 | 11,94 | 11,73 | 11,94 | 00:00:00 | | 2004-08-24 | 11,66 | 2.464.000 | 11,84 | 11,59 | 11,84 | 00:00:00 | | 2004-08-25 | 11,74 | 1.894.200 | 11,84 | 11,64 | 11,64 | 00:00:00 | | 2004-08-26 | 11,84 | 1.315.800 | 11,89 | 11,68 | 11,69 | 00:00:00 | | 2004-08-27 | 11,78 | 798.200 | 11,87 | 11,75 | 11,83 | 00:00:00 | | 2004-08-30 | 11,71 | 1.340.000 | 11,83 | 11,65 | 11,75 | 00:00:00 | | 2004-08-31 | 11,89 | 1.121.500 | 11,89 | 11,70 | 11,80 | 00:00:00 | | 2004-09-01 | 11,84 | 2.216.700 | 12,06 | 11,78 | 11,83 | 00:00:00 | | 2004-09-02 | 11,96 | 1.277.400 | 11,99 | 11,84 | 11,85 | 00:00:00 | | 2004-09-03 | 11,95 | 930.700 | 12,05 | 11,93 | 12,02 | 00:00:00 | | 2004-09-07 | 11,88 | 3.154.700 | 12,01 | 11,88 | 11,91 | 00:00:00 | | 2004-09-08 | 11,92 | 1.745.600 | 12,00 | 11,87 | 11,94 | 00:00:00 | | 2004-09-09 | 12,19 | 2.664.700 | 12,24 | 11,88 | 11,94 | 00:00:00 | | 2004-09-10 | 12,24 | 1.679.900 | 12,26 | 12,15 | 12,23 | 00:00:00 | | 2004-09-13 | 12,31 | 1.953.700 | 12,34 | 12,22 | 12,26 | 00:00:00 | | 2004-09-14 | 12,34 | 1.680.100 | 12,35 | 12,16 | 12,35 | 00:00:00 | | 2004-09-15 | 12,04 | 1.828.800 | 12,34 | 12,00 | 12,34 | 00:00:00 | | 2004-09-16 | 12,05 | 1.525.600 | 12,12 | 11,94 | 11,98 | 00:00:00 | | 2004-09-17 | 12,00 | 2.312.000 | 12,03 | 11,92 | 11,96 | 00:00:00 | | 2004-09-20 | 11,94 | 1.638.400 | 12,03 | 11,92 | 11,97 | 00:00:00 | | 2004-09-21 | 11,94 | 2.163.200 | 12,00 | 11,88 | 11,95 | 00:00:00 | | 2004-09-22 | 11,94 | 3.242.800 | 11,98 | 11,77 | 11,91 | 00:00:00 | | 2004-09-23 | 12,16 | 3.016.800 | 12,17 | 11,94 | 11,98 | 00:00:00 | | 2004-09-24 | 12,22 | 1.606.700 | 12,24 | 12,02 | 12,15 | 00:00:00 | | 2004-09-27 | 12,06 | 1.384.500 | 12,25 | 12,05 | 12,10 | 00:00:00 | | 2004-09-28 | 12,11 | 3.016.000 | 12,17 | 12,08 | 12,10 | 00:00:00 | | 2004-09-29 | 11,96 | 3.615.700 | 12,06 | 11,85 | 12,05 | 00:00:00 | | 2004-09-30 | 12,10 | 3.641.500 | 12,10 | 11,90 | 12,04 | 00:00:00 | | 2004-10-01 | 12,48 | 5.896.400 | 12,49 | 12,04 | 12,13 | 00:00:00 | | 2004-10-04 | 12,40 | 3.437.000 | 12,55 | 12,34 | 12,49 | 00:00:00 | | 2004-10-05 | 12,70 | 4.344.600 | 12,74 | 12,38 | 12,43 | 00:00:00 | | 2004-10-06 | 12,95 | 4.680.400 | 13,00 | 12,60 | 12,71 | 00:00:00 | | 2004-10-07 | 12,83 | 2.232.600 | 12,99 | 12,75 | 12,96 | 00:00:00 | | 2004-10-08 | 12,85 | 2.108.700 | 12,95 | 12,76 | 12,77 | 00:00:00 | | 2004-10-11 | 12,73 | 2.743.000 | 12,86 | 12,58 | 12,80 | 00:00:00 | | 2004-10-12 | 12,67 | 1.718.100 | 12,73 | 12,55 | 12,68 | 00:00:00 | | 2004-10-13 | 12,35 | 2.655.200 | 12,70 | 12,28 | 12,67 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
