|
 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 | | 2001-04-10 | 42,90 | 2.082.700 | 43,05 | 41,30 | 41,30 | 00:00:00 | | 2001-04-11 | 42,89 | 1.403.800 | 43,20 | 42,40 | 42,90 | 00:00:00 | | 2001-04-12 | 42,70 | 947.600 | 43,24 | 42,25 | 42,75 | 00:00:00 | | 2001-04-16 | 43,34 | 1.236.000 | 43,38 | 42,50 | 42,85 | 00:00:00 | | 2001-04-17 | 43,35 | 1.710.000 | 43,50 | 42,90 | 43,10 | 00:00:00 | | 2001-04-18 | 42,80 | 2.463.500 | 43,59 | 42,33 | 43,35 | 00:00:00 | | 2001-04-19 | 41,75 | 2.618.000 | 42,89 | 41,40 | 42,65 | 00:00:00 | | 2001-04-20 | 41,15 | 2.406.100 | 42,19 | 40,90 | 42,00 | 00:00:00 | | 2001-04-23 | 42,10 | 1.912.800 | 42,15 | 41,25 | 42,10 | 00:00:00 | | 2001-04-24 | 39,85 | 3.008.500 | 40,54 | 38,99 | 39,75 | 00:00:00 | | 2001-04-25 | 40,30 | 1.892.600 | 40,68 | 39,65 | 39,85 | 00:00:00 | | 2001-04-26 | 42,75 | 3.673.500 | 42,75 | 41,40 | 41,50 | 00:00:00 | | 2001-04-27 | 43,45 | 2.786.500 | 43,45 | 42,65 | 43,00 | 00:00:00 | | 2001-04-30 | 42,00 | 1.647.400 | 43,54 | 41,91 | 43,13 | 00:00:00 | | 2001-05-01 | 43,38 | 1.795.300 | 43,54 | 42,44 | 42,70 | 00:00:00 | | 2001-05-02 | 40,26 | 2.828.900 | 42,61 | 40,10 | 42,60 | 00:00:00 | | 2001-05-03 | 40,66 | 1.429.900 | 40,89 | 39,52 | 40,26 | 00:00:00 | | 2001-05-04 | 41,67 | 1.027.400 | 41,84 | 40,43 | 40,66 | 00:00:00 | | 2001-05-07 | 39,13 | 11.704.000 | 39,44 | 37,35 | 37,85 | 00:00:00 | | 2001-05-08 | 39,54 | 3.395.100 | 39,59 | 38,52 | 39,03 | 00:00:00 | | 2001-05-09 | 40,36 | 2.790.100 | 40,36 | 39,63 | 39,75 | 00:00:00 | | 2001-05-10 | 40,85 | 2.723.100 | 41,50 | 40,42 | 41,50 | 00:00:00 | | 2001-05-11 | 40,23 | 1.942.200 | 40,69 | 39,99 | 40,50 | 00:00:00 | | 2001-05-14 | 40,19 | 1.414.600 | 40,55 | 39,80 | 40,23 | 00:00:00 | | 2001-05-15 | 40,08 | 1.789.900 | 40,65 | 40,00 | 40,49 | 00:00:00 | | 2001-05-16 | 40,45 | 2.040.600 | 40,92 | 39,85 | 40,24 | 00:00:00 | | 2001-05-17 | 40,51 | 1.958.100 | 40,93 | 39,55 | 39,60 | 00:00:00 | | 2001-05-18 | 41,76 | 2.647.000 | 41,83 | 40,55 | 40,71 | 00:00:00 | | 2001-05-21 | 42,14 | 2.629.100 | 42,20 | 41,50 | 42,00 | 00:00:00 | | 2001-05-22 | 41,65 | 2.171.300 | 42,45 | 41,30 | 42,45 | 00:00:00 | | 2001-05-23 | 41,88 | 2.550.300 | 42,20 | 41,50 | 42,00 | 00:00:00 | | 2001-05-24 | 42,11 | 1.985.700 | 42,15 | 41,73 | 41,88 | 00:00:00 | | 2001-05-25 | 41,30 | 1.979.100 | 42,11 | 41,00 | 42,11 | 00:00:00 | | 2001-05-29 | 40,06 | 2.761.900 | 41,29 | 39,61 | 41,15 | 00:00:00 | | 2001-05-30 | 39,35 | 2.536.100 | 40,32 | 39,27 | 39,75 | 00:00:00 | | 2001-05-31 | 39,40 | 2.924.800 | 39,62 | 39,15 | 39,50 | 00:00:00 | | 2001-06-01 | 39,05 | 3.097.600 | 39,07 | 38,58 | 38,60 | 00:00:00 | | 2001-06-04 | 39,20 | 1.693.100 | 39,45 | 38,90 | 39,10 | 00:00:00 | | 2001-06-05 | 38,20 | 4.080.600 | 39,23 | 37,75 | 39,15 | 00:00:00 | | 2001-06-06 | 37,00 | 5.127.700 | 37,93 | 35,60 | 37,80 | 00:00:00 | | 2001-06-07 | 36,86 | 2.400.100 | 37,20 | 36,25 | 37,01 | 00:00:00 | | 2001-06-08 | 37,66 | 2.125.700 | 38,07 | 36,60 | 36,80 | 00:00:00 | | 2001-06-11 | 37,94 | 3.334.000 | 38,00 | 37,40 | 37,53 | 00:00:00 | | 2001-06-12 | 36,97 | 4.107.500 | 37,85 | 36,50 | 37,50 | 00:00:00 | | 2001-06-13 | 36,65 | 3.155.700 | 37,60 | 36,60 | 37,38 | 00:00:00 | | 2001-06-14 | 35,57 | 3.247.000 | 36,65 | 34,73 | 36,65 | 00:00:00 | | 2001-06-15 | 35,83 | 3.360.700 | 36,70 | 34,85 | 34,85 | 00:00:00 | | 2001-06-18 | 35,16 | 2.124.700 | 36,05 | 35,16 | 36,00 | 00:00:00 | | 2001-06-19 | 35,21 | 2.355.900 | 35,66 | 34,24 | 35,66 | 00:00:00 | | 2001-06-20 | 35,05 | 1.700.100 | 35,59 | 34,80 | 35,59 | 00:00:00 | | 2001-06-21 | 33,74 | 2.700.000 | 35,20 | 33,35 | 34,75 | 00:00:00 | | 2001-06-22 | 34,07 | 2.111.600 | 34,36 | 33,30 | 33,84 | 00:00:00 | | 2001-06-25 | 32,40 | 4.993.200 | 34,15 | 32,00 | 34,07 | 00:00:00 | | 2001-06-26 | 32,40 | 2.237.400 | 32,74 | 31,90 | 32,30 | 00:00:00 | | 2001-06-27 | 32,83 | 2.512.600 | 33,20 | 32,10 | 32,50 | 00:00:00 | | 2001-06-28 | 32,85 | 2.971.900 | 33,09 | 32,70 | 33,00 | 00:00:00 | | 2001-06-29 | 32,95 | 2.381.700 | 33,30 | 32,61 | 32,85 | 00:00:00 | | 2001-07-02 | 33,13 | 1.745.800 | 33,70 | 32,86 | 33,70 | 00:00:00 | | 2001-07-03 | 33,00 | 776.300 | 33,53 | 32,85 | 33,53 | 00:00:00 | | 2001-07-05 | 33,97 | 2.243.900 | 34,08 | 32,98 | 33,00 | 00:00:00 | | 2001-07-06 | 33,71 | 2.480.000 | 34,08 | 33,35 | 33,70 | 00:00:00 | | 2001-07-09 | 32,75 | 2.123.300 | 33,85 | 32,63 | 33,71 | 00:00:00 | | 2001-07-10 | 33,23 | 2.725.100 | 33,60 | 33,10 | 33,20 | 00:00:00 | | 2001-07-11 | 32,55 | 2.152.200 | 33,29 | 32,16 | 33,23 | 00:00:00 | | 2001-07-12 | 32,41 | 1.513.500 | 32,50 | 31,75 | 32,30 | 00:00:00 | | 2001-07-13 | 32,78 | 1.418.900 | 33,25 | 32,01 | 32,03 | 00:00:00 | | 2001-07-16 | 32,54 | 1.101.700 | 33,28 | 32,20 | 32,95 | 00:00:00 | | 2001-07-17 | 33,10 | 1.972.700 | 33,10 | 32,36 | 32,54 | 00:00:00 | | 2001-07-18 | 32,98 | 2.653.500 | 33,50 | 32,50 | 33,50 | 00:00:00 | | 2001-07-19 | 33,18 | 1.130.400 | 33,34 | 32,84 | 32,98 | 00:00:00 | | 2001-07-20 | 32,86 | 1.466.300 | 33,70 | 32,45 | 33,65 | 00:00:00 | | 2001-07-23 | 32,35 | 1.684.400 | 33,14 | 32,18 | 32,98 | 00:00:00 | | 2001-07-24 | 30,28 | 5.114.100 | 31,22 | 30,00 | 31,09 | 00:00:00 | | 2001-07-25 | 31,34 | 3.538.600 | 31,59 | 30,25 | 30,28 | 00:00:00 | | 2001-07-26 | 32,58 | 1.495.300 | 32,66 | 31,81 | 32,00 | 00:00:00 | | 2001-07-27 | 33,09 | 1.745.800 | 33,15 | 32,36 | 32,58 | 00:00:00 | | 2001-07-30 | 33,15 | 1.782.900 | 33,30 | 32,35 | 33,09 | 00:00:00 | | 2001-07-31 | 33,50 | 1.589.200 | 34,11 | 32,75 | 33,15 | 00:00:00 | | 2001-08-01 | 33,61 | 1.325.600 | 34,00 | 33,35 | 33,50 | 00:00:00 | | 2001-08-02 | 33,80 | 3.452.300 | 34,41 | 33,55 | 34,00 | 00:00:00 | | 2001-08-03 | 33,51 | 1.545.000 | 34,05 | 33,05 | 34,05 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
