|
 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 | | 2005-09-26 | 23,52 | 2.984.100 | 23,69 | 22,96 | 23,22 | 00:00:00 | | 2005-09-27 | 23,93 | 3.026.000 | 24,01 | 23,37 | 23,68 | 00:00:00 | | 2005-09-28 | 24,80 | 5.701.600 | 24,82 | 24,05 | 24,12 | 00:00:00 | | 2005-09-29 | 25,01 | 4.234.800 | 25,22 | 24,50 | 24,80 | 00:00:00 | | 2005-09-30 | 25,05 | 3.351.200 | 25,32 | 24,82 | 25,13 | 00:00:00 | | 2005-10-03 | 25,40 | 4.675.200 | 25,72 | 24,72 | 25,00 | 00:00:00 | | 2005-10-04 | 24,64 | 6.356.300 | 25,39 | 24,50 | 25,30 | 00:00:00 | | 2005-10-05 | 23,20 | 8.401.400 | 24,60 | 23,07 | 24,33 | 00:00:00 | | 2005-10-06 | 22,40 | 10.831.400 | 23,34 | 21,65 | 22,80 | 00:00:00 | | 2005-10-07 | 22,95 | 3.045.800 | 22,96 | 22,15 | 22,55 | 00:00:00 | | 2005-10-10 | 22,21 | 3.629.900 | 23,17 | 22,00 | 23,10 | 00:00:00 | | 2005-10-11 | 22,53 | 3.269.200 | 22,70 | 22,26 | 22,43 | 00:00:00 | | 2005-10-12 | 22,12 | 4.080.900 | 23,25 | 21,93 | 22,66 | 00:00:00 | | 2005-10-13 | 21,30 | 6.177.600 | 22,00 | 20,57 | 21,95 | 00:00:00 | | 2005-10-14 | 22,00 | 4.051.600 | 22,03 | 20,92 | 21,35 | 00:00:00 | | 2005-10-17 | 22,40 | 2.283.100 | 22,70 | 22,11 | 22,11 | 00:00:00 | | 2005-10-18 | 21,50 | 3.085.800 | 22,43 | 21,50 | 22,30 | 00:00:00 | | 2005-10-19 | 22,00 | 6.064.100 | 22,05 | 20,70 | 21,30 | 00:00:00 | | 2005-10-20 | 21,35 | 5.827.000 | 22,08 | 20,79 | 21,99 | 00:00:00 | | 2005-10-21 | 21,56 | 7.356.000 | 21,89 | 20,83 | 21,35 | 00:00:00 | | 2005-10-24 | 22,68 | 4.710.400 | 22,79 | 21,22 | 21,56 | 00:00:00 | | 2005-10-25 | 22,75 | 4.401.200 | 23,11 | 22,21 | 22,68 | 00:00:00 | | 2005-10-26 | 22,51 | 5.178.900 | 23,49 | 22,49 | 22,82 | 00:00:00 | | 2005-10-27 | 21,55 | 3.212.000 | 22,73 | 21,55 | 22,55 | 00:00:00 | | 2005-10-28 | 22,11 | 4.218.500 | 22,35 | 21,16 | 21,85 | 00:00:00 | | 2005-10-31 | 22,30 | 3.026.800 | 22,66 | 21,90 | 22,20 | 00:00:00 | | 2005-11-01 | 22,07 | 3.426.000 | 22,63 | 21,85 | 22,16 | 00:00:00 | | 2005-11-02 | 21,52 | 5.662.400 | 22,24 | 21,44 | 21,90 | 00:00:00 | | 2005-11-03 | 22,49 | 4.901.300 | 22,54 | 21,40 | 21,40 | 00:00:00 | | 2005-11-04 | 21,87 | 3.873.800 | 22,39 | 21,52 | 22,34 | 00:00:00 | | 2005-11-07 | 20,86 | 5.661.700 | 21,85 | 20,42 | 21,85 | 00:00:00 | | 2005-11-08 | 20,52 | 4.712.800 | 21,05 | 20,37 | 20,65 | 00:00:00 | | 2005-11-09 | 20,54 | 5.201.200 | 20,85 | 20,00 | 20,52 | 00:00:00 | | 2005-11-10 | 19,97 | 7.176.800 | 20,33 | 19,71 | 20,20 | 00:00:00 | | 2005-11-11 | 20,22 | 4.963.000 | 20,33 | 19,54 | 19,75 | 00:00:00 | | 2005-11-14 | 20,44 | 4.957.100 | 21,67 | 20,00 | 21,67 | 00:00:00 | | 2005-11-15 | 20,43 | 3.413.400 | 20,96 | 20,31 | 20,40 | 00:00:00 | | 2005-11-16 | 20,93 | 4.396.900 | 21,14 | 20,45 | 20,59 | 00:00:00 | | 2005-11-17 | 21,75 | 6.432.800 | 21,95 | 21,40 | 21,90 | 00:00:00 | | 2005-11-18 | 21,75 | 12.833.300 | 21,99 | 21,37 | 21,99 | 00:00:00 | | 2005-11-21 | 22,03 | 3.961.700 | 22,07 | 21,60 | 21,68 | 00:00:00 | | 2005-11-22 | 22,53 | 3.175.600 | 22,55 | 22,19 | 22,30 | 00:00:00 | | 2005-11-23 | 21,97 | 3.397.500 | 22,50 | 21,85 | 22,36 | 00:00:00 | | 2005-11-25 | 22,35 | 1.984.800 | 22,35 | 21,99 | 22,15 | 00:00:00 | | 2005-11-28 | 21,55 | 3.912.200 | 22,16 | 21,45 | 22,10 | 00:00:00 | | 2005-11-29 | 21,75 | 4.011.300 | 21,94 | 21,59 | 21,91 | 00:00:00 | | 2005-11-30 | 21,50 | 7.268.600 | 21,91 | 21,35 | 21,68 | 00:00:00 | | 2005-12-01 | 22,15 | 4.063.400 | 22,20 | 21,71 | 21,73 | 00:00:00 | | 2005-12-02 | 22,13 | 2.734.400 | 22,30 | 21,85 | 22,06 | 00:00:00 | | 2005-12-05 | 22,18 | 4.543.600 | 22,48 | 22,07 | 22,33 | 00:00:00 | | 2005-12-06 | 22,99 | 6.360.800 | 23,14 | 22,22 | 22,40 | 00:00:00 | | 2005-12-07 | 22,86 | 3.144.500 | 23,40 | 22,59 | 22,99 | 00:00:00 | | 2005-12-08 | 23,20 | 5.669.300 | 23,51 | 22,99 | 23,00 | 00:00:00 | | 2005-12-09 | 22,74 | 3.218.400 | 23,23 | 22,70 | 23,17 | 00:00:00 | | 2005-12-12 | 23,65 | 8.718.600 | 24,00 | 23,35 | 24,00 | 00:00:00 | | 2005-12-13 | 23,78 | 6.172.300 | 24,03 | 23,69 | 23,86 | 00:00:00 | | 2005-12-14 | 24,62 | 7.196.200 | 24,72 | 23,93 | 23,94 | 00:00:00 | | 2005-12-15 | 24,31 | 3.634.200 | 24,78 | 24,01 | 24,77 | 00:00:00 | | 2005-12-16 | 23,74 | 5.483.900 | 24,48 | 23,70 | 24,48 | 00:00:00 | | 2005-12-19 | 23,69 | 4.586.200 | 23,93 | 23,65 | 23,70 | 00:00:00 | | 2005-12-20 | 23,99 | 4.802.700 | 24,15 | 23,58 | 23,59 | 00:00:00 | | 2005-12-21 | 23,92 | 4.800.400 | 24,12 | 23,59 | 23,85 | 00:00:00 | | 2005-12-22 | 23,82 | 4.041.900 | 24,25 | 23,75 | 24,14 | 00:00:00 | | 2005-12-23 | 23,83 | 2.678.000 | 23,86 | 23,23 | 23,76 | 00:00:00 | | 2005-12-27 | 23,15 | 3.707.700 | 23,75 | 22,89 | 23,74 | 00:00:00 | | 2005-12-28 | 23,25 | 3.071.700 | 23,38 | 22,91 | 23,33 | 00:00:00 | | 2005-12-29 | 23,02 | 2.455.700 | 23,54 | 22,95 | 23,25 | 00:00:00 | | 2005-12-30 | 23,17 | 2.463.400 | 23,31 | 22,75 | 22,91 | 00:00:00 | | 2006-01-03 | 23,90 | 4.833.400 | 23,99 | 23,25 | 23,30 | 00:00:00 | | 2006-01-04 | 24,05 | 3.971.700 | 24,18 | 23,59 | 23,86 | 00:00:00 | | 2006-01-05 | 23,80 | 4.158.000 | 24,08 | 23,49 | 24,05 | 00:00:00 | | 2006-01-06 | 23,89 | 2.744.600 | 24,09 | 23,80 | 23,90 | 00:00:00 | | 2006-01-09 | 24,28 | 4.214.600 | 24,29 | 23,76 | 23,88 | 00:00:00 | | 2006-01-10 | 24,49 | 3.027.200 | 24,52 | 24,04 | 24,05 | 00:00:00 | | 2006-01-11 | 24,35 | 3.486.400 | 24,47 | 23,99 | 24,41 | 00:00:00 | | 2006-01-12 | 24,46 | 5.775.300 | 24,73 | 24,21 | 24,40 | 00:00:00 | | 2006-01-13 | 24,60 | 3.360.600 | 24,69 | 24,40 | 24,50 | 00:00:00 | | 2006-01-17 | 25,12 | 5.535.300 | 25,29 | 24,80 | 24,98 | 00:00:00 | | 2006-01-18 | 24,76 | 5.641.400 | 25,15 | 24,58 | 25,00 | 00:00:00 | | 2006-01-19 | 25,08 | 3.504.300 | 25,13 | 24,58 | 24,80 | 00:00:00 | | 2006-01-20 | 25,02 | 7.648.400 | 25,58 | 24,92 | 25,45 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
