|
 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 | | 2001-08-03 | 33,51 | 1.545.000 | 34,05 | 33,05 | 34,05 | 00:00:00 | | 2001-08-06 | 32,77 | 1.609.800 | 33,27 | 32,51 | 33,26 | 00:00:00 | | 2001-08-07 | 32,45 | 1.246.900 | 32,90 | 32,20 | 32,67 | 00:00:00 | | 2001-08-08 | 31,75 | 1.935.000 | 32,80 | 31,35 | 32,70 | 00:00:00 | | 2001-08-09 | 31,75 | 1.881.500 | 31,82 | 30,90 | 31,50 | 00:00:00 | | 2001-08-10 | 32,37 | 2.099.900 | 32,48 | 31,41 | 32,00 | 00:00:00 | | 2001-08-13 | 32,06 | 1.551.300 | 32,50 | 31,95 | 32,25 | 00:00:00 | | 2001-08-14 | 32,30 | 1.599.700 | 32,45 | 32,15 | 32,16 | 00:00:00 | | 2001-08-15 | 32,50 | 2.441.200 | 32,89 | 31,56 | 32,00 | 00:00:00 | | 2001-08-16 | 32,30 | 1.504.100 | 32,64 | 32,01 | 32,62 | 00:00:00 | | 2001-08-17 | 31,91 | 1.506.100 | 32,30 | 31,67 | 32,30 | 00:00:00 | | 2001-08-20 | 31,75 | 1.920.800 | 32,09 | 31,64 | 31,99 | 00:00:00 | | 2001-08-21 | 31,62 | 1.387.800 | 31,99 | 31,53 | 31,85 | 00:00:00 | | 2001-08-22 | 31,74 | 2.135.900 | 32,25 | 31,60 | 31,80 | 00:00:00 | | 2001-08-23 | 32,12 | 1.416.000 | 32,40 | 31,65 | 32,00 | 00:00:00 | | 2001-08-24 | 32,81 | 1.190.500 | 32,84 | 31,96 | 32,10 | 00:00:00 | | 2001-08-27 | 33,05 | 1.062.700 | 33,23 | 32,85 | 32,91 | 00:00:00 | | 2001-08-28 | 32,52 | 2.010.400 | 33,35 | 32,44 | 33,30 | 00:00:00 | | 2001-08-29 | 32,85 | 1.369.000 | 32,99 | 32,40 | 32,75 | 00:00:00 | | 2001-08-30 | 32,21 | 1.284.900 | 33,11 | 32,07 | 32,86 | 00:00:00 | | 2001-08-31 | 32,55 | 962.300 | 32,80 | 31,95 | 32,51 | 00:00:00 | | 2001-09-04 | 32,61 | 1.165.800 | 33,39 | 32,27 | 32,27 | 00:00:00 | | 2001-09-05 | 32,62 | 1.816.600 | 32,80 | 32,02 | 32,41 | 00:00:00 | | 2001-09-06 | 31,97 | 1.622.200 | 32,45 | 31,65 | 32,22 | 00:00:00 | | 2001-09-07 | 31,47 | 1.603.400 | 31,97 | 31,45 | 31,50 | 00:00:00 | | 2001-09-10 | 31,46 | 1.591.200 | 31,81 | 31,14 | 31,47 | 00:00:00 | | 2001-09-17 | 30,34 | 1.622.200 | 31,31 | 30,15 | 30,50 | 00:00:00 | | 2001-09-18 | 28,29 | 1.902.000 | 30,50 | 28,20 | 30,50 | 00:00:00 | | 2001-09-19 | 26,79 | 2.765.700 | 28,78 | 25,00 | 28,60 | 00:00:00 | | 2001-09-20 | 26,52 | 2.560.800 | 27,34 | 26,00 | 26,79 | 00:00:00 | | 2001-09-21 | 26,00 | 2.303.700 | 28,00 | 25,20 | 25,25 | 00:00:00 | | 2001-09-24 | 26,31 | 1.382.700 | 27,00 | 26,02 | 27,00 | 00:00:00 | | 2001-09-25 | 25,54 | 1.946.300 | 26,70 | 25,30 | 26,58 | 00:00:00 | | 2001-09-26 | 24,99 | 3.130.200 | 25,74 | 24,75 | 25,74 | 00:00:00 | | 2001-09-27 | 25,51 | 2.401.000 | 25,72 | 24,74 | 25,49 | 00:00:00 | | 2001-09-28 | 27,30 | 2.672.300 | 27,56 | 25,82 | 26,00 | 00:00:00 | | 2001-10-01 | 27,00 | 2.119.000 | 27,44 | 26,60 | 27,30 | 00:00:00 | | 2001-10-02 | 27,42 | 2.083.000 | 27,92 | 26,80 | 26,80 | 00:00:00 | | 2001-10-03 | 28,32 | 3.106.900 | 28,61 | 27,35 | 27,62 | 00:00:00 | | 2001-10-04 | 28,94 | 1.720.600 | 29,32 | 28,30 | 29,32 | 00:00:00 | | 2001-10-05 | 28,85 | 1.509.900 | 29,25 | 28,20 | 28,95 | 00:00:00 | | 2001-10-08 | 29,35 | 1.429.200 | 29,50 | 28,60 | 28,85 | 00:00:00 | | 2001-10-09 | 29,50 | 1.494.800 | 30,10 | 28,90 | 30,10 | 00:00:00 | | 2001-10-10 | 30,25 | 1.917.900 | 30,86 | 29,60 | 29,60 | 00:00:00 | | 2001-10-11 | 30,43 | 1.799.300 | 30,70 | 30,00 | 30,00 | 00:00:00 | | 2001-10-12 | 30,25 | 1.353.400 | 30,74 | 29,30 | 30,41 | 00:00:00 | | 2001-10-15 | 29,15 | 1.221.300 | 30,24 | 29,00 | 30,00 | 00:00:00 | | 2001-10-16 | 29,99 | 2.497.200 | 30,15 | 29,10 | 29,10 | 00:00:00 | | 2001-10-17 | 28,74 | 2.033.100 | 30,69 | 28,70 | 30,69 | 00:00:00 | | 2001-10-18 | 27,55 | 1.805.200 | 29,49 | 27,46 | 28,90 | 00:00:00 | | 2001-10-19 | 28,45 | 1.690.500 | 28,92 | 27,33 | 27,51 | 00:00:00 | | 2001-10-22 | 28,76 | 1.521.400 | 29,13 | 28,60 | 28,80 | 00:00:00 | | 2001-10-23 | 28,05 | 1.861.900 | 29,10 | 27,80 | 28,92 | 00:00:00 | | 2001-10-24 | 25,90 | 4.362.900 | 28,25 | 25,75 | 28,25 | 00:00:00 | | 2001-10-25 | 27,60 | 4.264.100 | 27,97 | 25,80 | 25,80 | 00:00:00 | | 2001-10-26 | 28,00 | 3.130.500 | 28,20 | 26,95 | 27,60 | 00:00:00 | | 2001-10-29 | 28,34 | 2.117.200 | 28,60 | 27,68 | 28,10 | 00:00:00 | | 2001-10-30 | 28,85 | 3.960.100 | 29,60 | 28,34 | 28,34 | 00:00:00 | | 2001-10-31 | 28,87 | 2.646.000 | 29,60 | 28,60 | 29,60 | 00:00:00 | | 2001-11-01 | 29,31 | 2.069.300 | 29,49 | 28,10 | 28,65 | 00:00:00 | | 2001-11-02 | 28,79 | 1.421.500 | 29,31 | 28,30 | 29,31 | 00:00:00 | | 2001-11-05 | 29,01 | 2.084.600 | 29,40 | 28,80 | 29,00 | 00:00:00 | | 2001-11-06 | 29,01 | 1.467.400 | 29,15 | 28,50 | 28,76 | 00:00:00 | | 2001-11-07 | 29,00 | 1.445.000 | 29,13 | 28,56 | 28,95 | 00:00:00 | | 2001-11-08 | 29,55 | 1.966.200 | 29,85 | 28,65 | 28,70 | 00:00:00 | | 2001-11-09 | 29,80 | 1.718.300 | 30,40 | 29,56 | 29,65 | 00:00:00 | | 2001-11-12 | 29,54 | 1.069.900 | 29,76 | 29,00 | 29,00 | 00:00:00 | | 2001-11-13 | 30,19 | 1.583.700 | 30,33 | 29,27 | 29,79 | 00:00:00 | | 2001-11-14 | 28,98 | 1.479.900 | 30,19 | 28,85 | 30,19 | 00:00:00 | | 2001-11-15 | 28,31 | 2.670.200 | 28,61 | 27,31 | 28,60 | 00:00:00 | | 2001-11-16 | 28,55 | 1.749.500 | 28,73 | 27,58 | 28,25 | 00:00:00 | | 2001-11-19 | 28,44 | 1.681.100 | 28,47 | 27,50 | 28,40 | 00:00:00 | | 2001-11-20 | 29,26 | 1.948.100 | 29,47 | 28,35 | 28,40 | 00:00:00 | | 2001-11-21 | 27,75 | 3.402.100 | 29,26 | 27,05 | 29,26 | 00:00:00 | | 2001-11-23 | 28,25 | 1.354.100 | 28,30 | 27,11 | 27,75 | 00:00:00 | | 2001-11-26 | 28,25 | 2.185.100 | 28,25 | 26,69 | 27,80 | 00:00:00 | | 2001-11-27 | 28,85 | 2.564.300 | 29,29 | 27,85 | 27,85 | 00:00:00 | | 2001-11-28 | 27,05 | 5.086.600 | 28,45 | 26,80 | 28,45 | 00:00:00 | | 2001-11-29 | 27,00 | 13.972.900 | 27,25 | 24,10 | 25,10 | 00:00:00 | | 2001-11-30 | 26,72 | 4.028.900 | 27,14 | 26,27 | 26,80 | 00:00:00 | | 2001-12-03 | 26,46 | 3.699.400 | 27,15 | 25,40 | 26,25 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
