|
 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 | | 2006-01-20 | 25,02 | 7.648.400 | 25,58 | 24,92 | 25,45 | 00:00:00 | | 2006-01-23 | 24,52 | 4.808.700 | 25,20 | 24,47 | 25,20 | 00:00:00 | | 2006-01-24 | 24,47 | 4.268.600 | 24,76 | 24,30 | 24,49 | 00:00:00 | | 2006-01-25 | 23,77 | 5.759.200 | 24,74 | 23,50 | 24,67 | 00:00:00 | | 2006-01-26 | 23,63 | 6.944.500 | 23,96 | 22,65 | 23,92 | 00:00:00 | | 2006-01-27 | 23,90 | 3.626.400 | 24,20 | 23,68 | 23,85 | 00:00:00 | | 2006-01-30 | 24,12 | 2.954.100 | 24,34 | 23,78 | 23,80 | 00:00:00 | | 2006-01-31 | 23,84 | 4.331.100 | 24,24 | 23,68 | 23,90 | 00:00:00 | | 2006-02-01 | 23,76 | 3.478.700 | 24,24 | 23,61 | 23,67 | 00:00:00 | | 2006-02-02 | 23,22 | 4.498.700 | 23,79 | 22,86 | 23,63 | 00:00:00 | | 2006-02-03 | 23,05 | 3.265.000 | 23,47 | 22,92 | 23,18 | 00:00:00 | | 2006-02-06 | 23,43 | 2.691.700 | 23,68 | 23,15 | 23,15 | 00:00:00 | | 2006-02-07 | 22,51 | 5.256.800 | 23,17 | 22,30 | 23,15 | 00:00:00 | | 2006-02-08 | 22,45 | 4.521.500 | 22,52 | 21,90 | 22,15 | 00:00:00 | | 2006-02-09 | 22,13 | 4.280.500 | 22,82 | 22,05 | 22,48 | 00:00:00 | | 2006-02-10 | 21,90 | 4.442.900 | 22,42 | 21,72 | 22,20 | 00:00:00 | | 2006-02-13 | 21,96 | 3.081.000 | 22,30 | 21,83 | 22,00 | 00:00:00 | | 2006-02-14 | 21,45 | 5.917.800 | 21,85 | 21,19 | 21,70 | 00:00:00 | | 2006-02-15 | 21,76 | 4.138.900 | 22,11 | 21,53 | 21,55 | 00:00:00 | | 2006-02-16 | 22,15 | 3.851.900 | 22,39 | 21,76 | 21,76 | 00:00:00 | | 2006-02-17 | 22,25 | 4.911.200 | 22,55 | 22,10 | 22,15 | 00:00:00 | | 2006-02-21 | 22,69 | 3.606.400 | 23,00 | 22,51 | 22,75 | 00:00:00 | | 2006-02-22 | 22,03 | 4.020.300 | 22,66 | 22,00 | 22,60 | 00:00:00 | | 2006-02-23 | 21,84 | 7.073.300 | 22,14 | 21,44 | 21,80 | 00:00:00 | | 2006-02-24 | 22,36 | 3.462.600 | 22,50 | 22,10 | 22,10 | 00:00:00 | | 2006-02-27 | 22,13 | 3.452.100 | 22,50 | 21,96 | 22,37 | 00:00:00 | | 2006-02-28 | 21,57 | 11.026.600 | 21,90 | 20,80 | 21,45 | 00:00:00 | | 2006-03-01 | 21,85 | 5.995.900 | 22,33 | 21,82 | 22,06 | 00:00:00 | | 2006-03-02 | 21,92 | 4.605.200 | 22,21 | 21,75 | 22,15 | 00:00:00 | | 2006-03-03 | 21,67 | 4.107.600 | 21,93 | 21,65 | 21,93 | 00:00:00 | | 2006-03-06 | 20,28 | 11.521.100 | 21,31 | 20,02 | 21,30 | 00:00:00 | | 2006-03-07 | 19,49 | 12.084.500 | 20,30 | 19,35 | 20,29 | 00:00:00 | | 2006-03-08 | 20,06 | 10.685.400 | 20,22 | 19,50 | 19,60 | 00:00:00 | | 2006-03-09 | 19,82 | 4.755.700 | 20,33 | 19,78 | 20,02 | 00:00:00 | | 2006-03-10 | 19,96 | 4.972.100 | 20,35 | 19,75 | 19,87 | 00:00:00 | | 2006-03-13 | 20,35 | 3.833.100 | 20,43 | 20,05 | 20,06 | 00:00:00 | | 2006-03-14 | 20,54 | 3.482.700 | 20,59 | 20,19 | 20,35 | 00:00:00 | | 2006-03-15 | 20,42 | 4.532.200 | 20,55 | 20,19 | 20,42 | 00:00:00 | | 2006-03-16 | 20,96 | 5.973.300 | 21,06 | 20,30 | 20,43 | 00:00:00 | | 2006-03-17 | 20,89 | 6.243.500 | 21,04 | 20,68 | 20,97 | 00:00:00 | | 2006-03-20 | 20,63 | 5.574.300 | 21,15 | 20,44 | 20,89 | 00:00:00 | | 2006-03-21 | 20,11 | 4.548.900 | 20,73 | 20,08 | 20,45 | 00:00:00 | | 2006-03-22 | 20,39 | 3.389.300 | 20,70 | 20,09 | 20,15 | 00:00:00 | | 2006-03-23 | 20,72 | 4.993.100 | 20,99 | 20,42 | 20,50 | 00:00:00 | | 2006-03-24 | 20,81 | 5.176.000 | 21,12 | 20,55 | 20,75 | 00:00:00 | | 2006-03-27 | 20,77 | 3.161.200 | 20,87 | 20,51 | 20,69 | 00:00:00 | | 2006-03-28 | 20,95 | 4.405.100 | 21,09 | 20,78 | 20,82 | 00:00:00 | | 2006-03-29 | 20,98 | 4.393.700 | 21,08 | 20,81 | 20,98 | 00:00:00 | | 2006-03-30 | 21,43 | 8.554.100 | 21,50 | 20,84 | 20,84 | 00:00:00 | | 2006-03-31 | 21,39 | 4.822.900 | 21,50 | 21,25 | 21,42 | 00:00:00 | | 2006-04-03 | 21,39 | 3.958.400 | 21,75 | 21,22 | 21,50 | 00:00:00 | | 2006-04-04 | 21,35 | 4.704.600 | 21,51 | 21,20 | 21,29 | 00:00:00 | | 2006-04-05 | 21,97 | 5.809.500 | 22,00 | 21,51 | 21,52 | 00:00:00 | | 2006-04-06 | 22,47 | 7.068.200 | 22,50 | 21,99 | 22,03 | 00:00:00 | | 2006-04-07 | 21,97 | 7.640.400 | 22,50 | 21,78 | 22,49 | 00:00:00 | | 2006-04-10 | 22,20 | 3.597.200 | 22,33 | 22,00 | 22,11 | 00:00:00 | | 2006-04-11 | 21,90 | 3.359.900 | 22,43 | 21,62 | 22,20 | 00:00:00 | | 2006-04-12 | 21,92 | 3.087.600 | 22,07 | 21,61 | 21,90 | 00:00:00 | | 2006-04-13 | 21,83 | 2.211.800 | 21,94 | 21,53 | 21,66 | 00:00:00 | | 2006-04-17 | 22,24 | 2.788.000 | 22,25 | 21,80 | 21,95 | 00:00:00 | | 2006-04-18 | 23,02 | 4.974.500 | 23,06 | 22,37 | 22,45 | 00:00:00 | | 2006-04-19 | 23,24 | 4.192.800 | 23,30 | 22,62 | 23,06 | 00:00:00 | | 2006-04-20 | 22,87 | 2.336.700 | 23,34 | 22,55 | 23,20 | 00:00:00 | | 2006-04-21 | 22,74 | 4.222.400 | 23,09 | 22,52 | 23,08 | 00:00:00 | | 2006-04-24 | 22,42 | 3.985.800 | 22,87 | 22,18 | 22,78 | 00:00:00 | | 2006-04-25 | 22,26 | 5.480.500 | 22,58 | 22,15 | 22,46 | 00:00:00 | | 2006-04-26 | 22,18 | 3.558.400 | 22,81 | 22,00 | 22,40 | 00:00:00 | | 2006-04-27 | 22,16 | 4.067.700 | 22,40 | 21,49 | 22,00 | 00:00:00 | | 2006-04-28 | 21,93 | 3.431.000 | 22,33 | 21,85 | 22,25 | 00:00:00 | | 2006-05-01 | 22,08 | 4.465.100 | 22,25 | 21,97 | 22,03 | 00:00:00 | | 2006-05-02 | 22,52 | 5.853.700 | 22,61 | 22,26 | 22,26 | 00:00:00 | | 2006-05-03 | 22,49 | 4.159.400 | 22,90 | 22,35 | 22,52 | 00:00:00 | | 2006-05-04 | 22,03 | 7.397.100 | 22,54 | 21,45 | 22,00 | 00:00:00 | | 2006-05-05 | 22,68 | 5.637.600 | 22,77 | 22,32 | 22,48 | 00:00:00 | | 2006-05-08 | 23,08 | 4.297.100 | 23,10 | 22,33 | 22,59 | 00:00:00 | | 2006-05-09 | 23,27 | 4.265.900 | 23,35 | 22,85 | 23,12 | 00:00:00 | | 2006-05-10 | 23,32 | 2.415.700 | 23,47 | 23,09 | 23,09 | 00:00:00 | | 2006-05-11 | 22,88 | 3.224.900 | 23,47 | 22,73 | 23,47 | 00:00:00 | | 2006-05-12 | 22,12 | 4.964.700 | 22,75 | 22,09 | 22,70 | 00:00:00 | | 2006-05-15 | 21,63 | 5.832.000 | 22,03 | 21,35 | 21,89 | 00:00:00 | | 2006-05-16 | 21,37 | 7.931.200 | 21,92 | 21,30 | 21,75 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
