|
 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 | | 2005-02-07 | 17,24 | 3.029.200 | 17,76 | 17,14 | 17,70 | 00:00:00 | | 2005-02-08 | 17,20 | 2.126.100 | 17,51 | 17,10 | 17,20 | 00:00:00 | | 2005-02-09 | 17,05 | 2.744.400 | 17,28 | 16,95 | 17,24 | 00:00:00 | | 2005-02-10 | 17,89 | 4.951.400 | 17,95 | 17,16 | 17,19 | 00:00:00 | | 2005-02-11 | 17,73 | 2.302.200 | 17,97 | 17,55 | 17,80 | 00:00:00 | | 2005-02-14 | 17,63 | 1.838.000 | 17,81 | 17,50 | 17,70 | 00:00:00 | | 2005-02-15 | 17,77 | 2.241.600 | 17,84 | 17,55 | 17,55 | 00:00:00 | | 2005-02-16 | 18,75 | 6.824.300 | 18,79 | 17,60 | 17,60 | 00:00:00 | | 2005-02-17 | 18,62 | 4.765.500 | 18,88 | 18,50 | 18,70 | 00:00:00 | | 2005-02-18 | 18,84 | 5.389.300 | 19,19 | 18,74 | 18,79 | 00:00:00 | | 2005-02-22 | 18,56 | 5.619.900 | 19,11 | 18,33 | 18,94 | 00:00:00 | | 2005-02-23 | 18,82 | 7.439.500 | 19,12 | 18,60 | 18,61 | 00:00:00 | | 2005-02-24 | 19,00 | 3.327.900 | 19,03 | 18,55 | 18,86 | 00:00:00 | | 2005-02-25 | 19,29 | 2.997.600 | 19,32 | 18,97 | 19,00 | 00:00:00 | | 2005-02-28 | 18,83 | 5.693.000 | 19,38 | 18,29 | 19,29 | 00:00:00 | | 2005-03-01 | 18,28 | 5.937.800 | 18,94 | 17,85 | 18,80 | 00:00:00 | | 2005-03-02 | 18,76 | 3.532.400 | 18,76 | 17,99 | 18,26 | 00:00:00 | | 2005-03-03 | 19,05 | 4.458.000 | 19,07 | 18,74 | 18,87 | 00:00:00 | | 2005-03-04 | 19,18 | 3.430.700 | 19,27 | 19,01 | 19,14 | 00:00:00 | | 2005-03-07 | 19,23 | 3.205.200 | 19,48 | 18,94 | 19,40 | 00:00:00 | | 2005-03-08 | 18,88 | 3.117.800 | 19,30 | 18,83 | 19,23 | 00:00:00 | | 2005-03-09 | 18,59 | 5.059.800 | 18,99 | 18,57 | 18,83 | 00:00:00 | | 2005-03-10 | 17,79 | 5.394.600 | 18,58 | 17,64 | 18,56 | 00:00:00 | | 2005-03-11 | 17,89 | 3.730.000 | 18,09 | 17,69 | 17,69 | 00:00:00 | | 2005-03-14 | 18,60 | 5.493.900 | 18,63 | 18,09 | 18,25 | 00:00:00 | | 2005-03-15 | 18,45 | 4.397.600 | 18,90 | 18,43 | 18,80 | 00:00:00 | | 2005-03-16 | 18,26 | 2.474.900 | 18,61 | 18,23 | 18,45 | 00:00:00 | | 2005-03-17 | 18,85 | 3.876.600 | 18,93 | 18,44 | 18,44 | 00:00:00 | | 2005-03-18 | 18,88 | 4.617.400 | 19,03 | 18,60 | 18,85 | 00:00:00 | | 2005-03-21 | 18,80 | 2.811.900 | 18,95 | 18,50 | 18,95 | 00:00:00 | | 2005-03-22 | 18,41 | 3.273.500 | 18,92 | 18,29 | 18,80 | 00:00:00 | | 2005-03-23 | 18,32 | 4.360.700 | 18,55 | 18,14 | 18,29 | 00:00:00 | | 2005-03-24 | 18,75 | 3.712.600 | 18,84 | 18,39 | 18,44 | 00:00:00 | | 2005-03-28 | 18,43 | 3.111.500 | 18,96 | 18,43 | 18,81 | 00:00:00 | | 2005-03-29 | 17,94 | 3.829.300 | 18,62 | 17,88 | 18,39 | 00:00:00 | | 2005-03-30 | 18,20 | 3.778.900 | 18,22 | 17,52 | 18,00 | 00:00:00 | | 2005-03-31 | 18,81 | 4.147.300 | 18,95 | 18,31 | 18,44 | 00:00:00 | | 2005-04-01 | 19,06 | 3.157.100 | 19,10 | 18,69 | 18,93 | 00:00:00 | | 2005-04-04 | 18,73 | 3.517.500 | 19,31 | 18,70 | 19,13 | 00:00:00 | | 2005-04-05 | 18,85 | 2.926.400 | 18,89 | 18,71 | 18,80 | 00:00:00 | | 2005-04-06 | 19,00 | 2.395.100 | 19,08 | 18,61 | 18,94 | 00:00:00 | | 2005-04-07 | 18,74 | 2.986.000 | 19,23 | 18,66 | 19,05 | 00:00:00 | | 2005-04-08 | 18,30 | 1.686.700 | 18,85 | 18,27 | 18,75 | 00:00:00 | | 2005-04-11 | 18,35 | 2.865.200 | 18,49 | 18,03 | 18,24 | 00:00:00 | | 2005-04-12 | 18,12 | 3.899.500 | 18,26 | 17,83 | 18,23 | 00:00:00 | | 2005-04-13 | 17,82 | 3.454.400 | 18,25 | 17,75 | 18,07 | 00:00:00 | | 2005-04-14 | 17,35 | 5.473.000 | 17,94 | 17,15 | 17,88 | 00:00:00 | | 2005-04-15 | 16,55 | 6.813.500 | 17,48 | 16,45 | 17,35 | 00:00:00 | | 2005-04-18 | 17,10 | 4.276.000 | 17,15 | 16,28 | 16,59 | 00:00:00 | | 2005-04-19 | 17,68 | 3.260.200 | 17,79 | 17,17 | 17,18 | 00:00:00 | | 2005-04-20 | 17,32 | 3.505.400 | 17,92 | 17,29 | 17,75 | 00:00:00 | | 2005-04-21 | 17,98 | 3.119.900 | 18,00 | 17,39 | 17,50 | 00:00:00 | | 2005-04-22 | 18,00 | 3.901.900 | 18,39 | 17,79 | 18,00 | 00:00:00 | | 2005-04-25 | 18,27 | 2.486.400 | 18,50 | 18,05 | 18,15 | 00:00:00 | | 2005-04-26 | 17,90 | 2.237.300 | 18,38 | 17,87 | 18,27 | 00:00:00 | | 2005-04-27 | 17,54 | 3.612.200 | 17,91 | 17,26 | 17,91 | 00:00:00 | | 2005-04-28 | 17,20 | 2.261.100 | 17,49 | 17,13 | 17,41 | 00:00:00 | | 2005-04-29 | 17,02 | 4.676.500 | 17,56 | 16,76 | 17,30 | 00:00:00 | | 2005-05-02 | 17,44 | 2.643.600 | 17,49 | 17,02 | 17,15 | 00:00:00 | | 2005-05-03 | 17,13 | 2.228.400 | 17,45 | 17,02 | 17,35 | 00:00:00 | | 2005-05-04 | 17,47 | 2.927.900 | 17,47 | 16,92 | 17,00 | 00:00:00 | | 2005-05-05 | 17,71 | 2.956.900 | 17,87 | 17,32 | 17,35 | 00:00:00 | | 2005-05-06 | 17,77 | 2.136.500 | 17,96 | 17,73 | 17,91 | 00:00:00 | | 2005-05-09 | 17,78 | 2.006.400 | 18,00 | 17,62 | 17,72 | 00:00:00 | | 2005-05-10 | 17,82 | 2.029.900 | 17,91 | 17,69 | 17,78 | 00:00:00 | | 2005-05-11 | 18,03 | 2.441.100 | 18,05 | 17,59 | 17,82 | 00:00:00 | | 2005-05-12 | 16,96 | 5.638.200 | 17,97 | 16,60 | 17,97 | 00:00:00 | | 2005-05-13 | 16,40 | 4.773.700 | 17,04 | 16,15 | 16,94 | 00:00:00 | | 2005-05-16 | 16,29 | 5.886.400 | 16,32 | 15,62 | 16,29 | 00:00:00 | | 2005-05-17 | 16,80 | 3.267.500 | 16,84 | 16,10 | 16,25 | 00:00:00 | | 2005-05-18 | 17,11 | 4.380.800 | 17,20 | 16,96 | 17,00 | 00:00:00 | | 2005-05-19 | 17,48 | 2.945.900 | 17,60 | 17,04 | 17,10 | 00:00:00 | | 2005-05-20 | 17,52 | 2.942.500 | 17,75 | 17,33 | 17,54 | 00:00:00 | | 2005-05-23 | 17,68 | 5.970.500 | 18,20 | 17,60 | 17,80 | 00:00:00 | | 2005-05-24 | 17,98 | 2.971.100 | 17,98 | 17,65 | 17,71 | 00:00:00 | | 2005-05-25 | 18,06 | 5.018.400 | 18,15 | 17,71 | 17,88 | 00:00:00 | | 2005-05-26 | 18,30 | 3.132.300 | 18,32 | 18,10 | 18,18 | 00:00:00 | | 2005-05-27 | 18,38 | 1.752.100 | 18,45 | 18,19 | 18,29 | 00:00:00 | | 2005-05-31 | 18,41 | 2.194.300 | 18,58 | 18,04 | 18,38 | 00:00:00 | | 2005-06-01 | 18,70 | 3.618.200 | 18,88 | 18,38 | 18,42 | 00:00:00 | | 2005-06-02 | 18,65 | 1.709.600 | 18,86 | 18,48 | 18,70 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
