|
 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 | | 2000-12-13 | 37,31 | 1.509.300 | 38,31 | 36,62 | 37,12 | 00:00:00 | | 2000-12-14 | 34,44 | 1.788.500 | 37,69 | 33,81 | 36,81 | 00:00:00 | | 2000-12-15 | 34,69 | 2.243.300 | 35,19 | 33,25 | 33,25 | 00:00:00 | | 2000-12-18 | 35,00 | 1.156.300 | 36,31 | 34,44 | 35,75 | 00:00:00 | | 2000-12-19 | 34,56 | 1.029.800 | 35,75 | 34,12 | 34,12 | 00:00:00 | | 2000-12-20 | 33,81 | 1.535.300 | 34,00 | 32,81 | 33,50 | 00:00:00 | | 2000-12-21 | 31,81 | 2.686.600 | 32,38 | 30,25 | 31,50 | 00:00:00 | | 2000-12-22 | 32,88 | 3.067.500 | 32,88 | 31,25 | 31,69 | 00:00:00 | | 2000-12-26 | 37,44 | 3.896.200 | 37,69 | 34,75 | 34,75 | 00:00:00 | | 2000-12-27 | 38,69 | 2.933.900 | 39,62 | 38,25 | 39,50 | 00:00:00 | | 2000-12-28 | 40,31 | 2.312.100 | 40,31 | 38,62 | 39,50 | 00:00:00 | | 2000-12-29 | 39,94 | 1.731.900 | 40,94 | 38,81 | 40,75 | 00:00:00 | | 2001-01-02 | 37,94 | 1.490.000 | 39,81 | 37,62 | 39,81 | 00:00:00 | | 2001-01-03 | 37,50 | 2.346.100 | 38,88 | 36,00 | 38,50 | 00:00:00 | | 2001-01-04 | 35,38 | 2.652.900 | 37,38 | 34,19 | 37,25 | 00:00:00 | | 2001-01-05 | 36,75 | 2.526.800 | 37,50 | 35,75 | 35,94 | 00:00:00 | | 2001-01-08 | 37,19 | 1.314.800 | 37,94 | 36,88 | 37,50 | 00:00:00 | | 2001-01-09 | 34,56 | 3.639.500 | 36,00 | 32,62 | 35,50 | 00:00:00 | | 2001-01-10 | 35,06 | 1.831.800 | 35,62 | 34,62 | 35,00 | 00:00:00 | | 2001-01-11 | 35,94 | 3.091.100 | 36,25 | 34,81 | 35,50 | 00:00:00 | | 2001-01-12 | 36,25 | 2.337.100 | 37,62 | 35,81 | 36,25 | 00:00:00 | | 2001-01-16 | 36,12 | 3.112.500 | 36,88 | 34,88 | 36,31 | 00:00:00 | | 2001-01-17 | 36,88 | 14.982.400 | 37,44 | 36,50 | 36,50 | 00:00:00 | | 2001-01-18 | 37,88 | 3.896.600 | 38,19 | 36,75 | 37,12 | 00:00:00 | | 2001-01-19 | 38,19 | 2.346.900 | 38,25 | 36,69 | 37,75 | 00:00:00 | | 2001-01-22 | 39,00 | 1.967.300 | 39,00 | 37,88 | 38,75 | 00:00:00 | | 2001-01-23 | 39,25 | 2.006.600 | 39,50 | 38,12 | 38,75 | 00:00:00 | | 2001-01-24 | 39,25 | 2.115.800 | 39,75 | 38,81 | 39,50 | 00:00:00 | | 2001-01-25 | 40,06 | 1.613.600 | 40,31 | 39,12 | 39,25 | 00:00:00 | | 2001-01-26 | 38,94 | 1.697.500 | 40,06 | 38,56 | 40,06 | 00:00:00 | | 2001-01-29 | 39,08 | 1.827.600 | 39,45 | 38,56 | 38,56 | 00:00:00 | | 2001-01-30 | 39,30 | 1.102.300 | 39,75 | 38,51 | 39,00 | 00:00:00 | | 2001-01-31 | 39,13 | 1.708.300 | 40,24 | 38,75 | 39,90 | 00:00:00 | | 2001-02-01 | 38,96 | 1.551.900 | 39,43 | 38,11 | 39,13 | 00:00:00 | | 2001-02-02 | 39,10 | 1.489.000 | 39,28 | 38,85 | 38,92 | 00:00:00 | | 2001-02-05 | 40,62 | 2.714.900 | 40,87 | 39,75 | 40,25 | 00:00:00 | | 2001-02-06 | 40,50 | 1.910.500 | 41,35 | 40,15 | 40,62 | 00:00:00 | | 2001-02-07 | 41,60 | 2.227.300 | 41,75 | 40,00 | 40,85 | 00:00:00 | | 2001-02-08 | 42,60 | 2.961.900 | 42,65 | 41,00 | 41,00 | 00:00:00 | | 2001-02-09 | 42,99 | 2.695.900 | 43,55 | 42,28 | 43,25 | 00:00:00 | | 2001-02-12 | 43,98 | 2.550.600 | 44,05 | 42,95 | 43,24 | 00:00:00 | | 2001-02-13 | 45,08 | 3.993.700 | 45,72 | 44,76 | 45,00 | 00:00:00 | | 2001-02-14 | 45,15 | 3.060.700 | 45,20 | 44,65 | 44,70 | 00:00:00 | | 2001-02-15 | 44,39 | 2.402.100 | 45,15 | 43,53 | 45,15 | 00:00:00 | | 2001-02-16 | 43,40 | 1.843.300 | 44,35 | 43,18 | 44,01 | 00:00:00 | | 2001-02-20 | 42,26 | 3.351.200 | 44,50 | 41,99 | 44,50 | 00:00:00 | | 2001-02-21 | 41,65 | 2.094.500 | 42,80 | 41,48 | 42,50 | 00:00:00 | | 2001-02-22 | 41,79 | 2.071.700 | 42,50 | 41,13 | 42,25 | 00:00:00 | | 2001-02-23 | 41,69 | 2.296.100 | 42,10 | 41,00 | 41,30 | 00:00:00 | | 2001-02-26 | 41,94 | 1.486.600 | 42,50 | 41,80 | 41,95 | 00:00:00 | | 2001-02-27 | 40,99 | 1.946.200 | 42,40 | 40,75 | 41,90 | 00:00:00 | | 2001-02-28 | 41,70 | 2.317.400 | 41,70 | 40,00 | 40,95 | 00:00:00 | | 2001-03-01 | 43,23 | 3.510.300 | 43,30 | 42,31 | 42,45 | 00:00:00 | | 2001-03-02 | 44,25 | 2.183.600 | 44,50 | 43,22 | 43,25 | 00:00:00 | | 2001-03-05 | 44,97 | 1.499.000 | 45,30 | 44,00 | 44,28 | 00:00:00 | | 2001-03-06 | 44,50 | 2.284.100 | 45,20 | 44,26 | 44,80 | 00:00:00 | | 2001-03-07 | 45,75 | 1.961.800 | 45,75 | 44,25 | 44,35 | 00:00:00 | | 2001-03-08 | 45,90 | 2.278.900 | 46,20 | 45,16 | 46,10 | 00:00:00 | | 2001-03-09 | 45,01 | 2.308.000 | 46,44 | 45,00 | 46,10 | 00:00:00 | | 2001-03-12 | 43,20 | 1.709.900 | 44,82 | 43,20 | 44,80 | 00:00:00 | | 2001-03-13 | 43,05 | 1.907.900 | 43,40 | 42,14 | 43,00 | 00:00:00 | | 2001-03-14 | 41,80 | 1.792.200 | 42,74 | 41,15 | 42,00 | 00:00:00 | | 2001-03-15 | 43,25 | 2.087.300 | 43,31 | 41,90 | 42,00 | 00:00:00 | | 2001-03-16 | 42,19 | 2.388.700 | 43,23 | 42,00 | 42,25 | 00:00:00 | | 2001-03-19 | 42,44 | 1.179.100 | 42,80 | 42,15 | 42,19 | 00:00:00 | | 2001-03-20 | 43,48 | 2.093.800 | 44,35 | 42,26 | 42,65 | 00:00:00 | | 2001-03-21 | 41,44 | 2.768.100 | 43,65 | 41,30 | 43,49 | 00:00:00 | | 2001-03-22 | 38,20 | 3.598.300 | 40,20 | 36,50 | 39,50 | 00:00:00 | | 2001-03-23 | 40,39 | 2.337.300 | 40,90 | 39,05 | 39,05 | 00:00:00 | | 2001-03-26 | 41,05 | 1.503.500 | 41,45 | 40,65 | 40,75 | 00:00:00 | | 2001-03-27 | 43,00 | 1.971.400 | 43,00 | 41,52 | 41,75 | 00:00:00 | | 2001-03-28 | 41,85 | 1.769.400 | 43,00 | 41,00 | 43,00 | 00:00:00 | | 2001-03-29 | 41,00 | 2.343.300 | 41,40 | 40,00 | 41,35 | 00:00:00 | | 2001-03-30 | 42,85 | 2.222.500 | 43,15 | 41,00 | 41,00 | 00:00:00 | | 2001-04-02 | 43,55 | 2.553.900 | 44,17 | 42,00 | 43,75 | 00:00:00 | | 2001-04-03 | 40,15 | 4.125.400 | 44,12 | 39,48 | 43,90 | 00:00:00 | | 2001-04-04 | 40,26 | 2.838.000 | 40,95 | 39,50 | 40,00 | 00:00:00 | | 2001-04-05 | 41,86 | 2.194.500 | 42,38 | 40,60 | 40,75 | 00:00:00 | | 2001-04-06 | 40,79 | 2.452.400 | 42,11 | 39,00 | 42,00 | 00:00:00 | | 2001-04-09 | 41,00 | 2.206.200 | 42,27 | 40,70 | 40,70 | 00:00:00 | | 2001-04-10 | 42,90 | 2.082.700 | 43,05 | 41,30 | 41,30 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
