|
 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 | | 2002-07-24 | 1,25 | 34.555.700 | 1,30 | 0,83 | 1,00 | 00:00:00 | | 2002-07-25 | 0,88 | 27.458.500 | 1,15 | 0,85 | 1,15 | 00:00:00 | | 2002-07-26 | 0,99 | 31.121.900 | 1,49 | 0,78 | 0,88 | 00:00:00 | | 2002-07-29 | 1,99 | 28.489.200 | 1,99 | 1,26 | 1,47 | 00:00:00 | | 2002-07-30 | 2,41 | 39.985.500 | 2,99 | 1,65 | 1,99 | 00:00:00 | | 2002-07-31 | 2,95 | 32.561.900 | 3,00 | 2,04 | 2,55 | 00:00:00 | | 2002-08-01 | 4,15 | 33.410.600 | 4,30 | 3,20 | 3,99 | 00:00:00 | | 2002-08-02 | 3,40 | 17.069.900 | 4,00 | 3,25 | 4,00 | 00:00:00 | | 2002-08-05 | 2,31 | 14.987.200 | 3,17 | 2,25 | 2,90 | 00:00:00 | | 2002-08-06 | 2,56 | 10.024.700 | 2,99 | 2,37 | 2,56 | 00:00:00 | | 2002-08-07 | 2,64 | 5.762.500 | 2,85 | 2,41 | 2,77 | 00:00:00 | | 2002-08-08 | 2,82 | 5.372.400 | 2,90 | 2,60 | 2,70 | 00:00:00 | | 2002-08-09 | 2,82 | 3.977.100 | 2,83 | 2,57 | 2,75 | 00:00:00 | | 2002-08-12 | 2,80 | 3.217.000 | 2,97 | 2,60 | 2,82 | 00:00:00 | | 2002-08-13 | 2,61 | 3.476.200 | 2,90 | 2,61 | 2,84 | 00:00:00 | | 2002-08-14 | 2,78 | 5.770.700 | 2,84 | 2,56 | 2,63 | 00:00:00 | | 2002-08-15 | 2,62 | 4.461.800 | 2,79 | 2,62 | 2,78 | 00:00:00 | | 2002-08-16 | 2,53 | 5.646.000 | 2,58 | 2,37 | 2,52 | 00:00:00 | | 2002-08-19 | 2,80 | 3.532.900 | 2,80 | 2,41 | 2,58 | 00:00:00 | | 2002-08-20 | 2,82 | 3.923.000 | 2,94 | 2,60 | 2,65 | 00:00:00 | | 2002-08-21 | 3,61 | 12.414.400 | 3,65 | 3,00 | 3,00 | 00:00:00 | | 2002-08-22 | 3,77 | 14.983.300 | 4,15 | 3,65 | 3,71 | 00:00:00 | | 2002-08-23 | 3,56 | 5.832.000 | 3,95 | 3,41 | 3,80 | 00:00:00 | | 2002-08-26 | 3,74 | 4.463.300 | 3,75 | 3,50 | 3,73 | 00:00:00 | | 2002-08-27 | 3,75 | 4.907.000 | 3,89 | 3,62 | 3,88 | 00:00:00 | | 2002-08-28 | 3,39 | 4.637.100 | 3,73 | 3,31 | 3,73 | 00:00:00 | | 2002-08-29 | 3,15 | 4.889.400 | 3,39 | 3,02 | 3,09 | 00:00:00 | | 2002-08-30 | 3,22 | 3.266.800 | 3,35 | 3,01 | 3,05 | 00:00:00 | | 2002-09-03 | 2,88 | 4.215.900 | 3,17 | 2,80 | 3,03 | 00:00:00 | | 2002-09-04 | 3,13 | 3.681.400 | 3,13 | 2,87 | 2,88 | 00:00:00 | | 2002-09-05 | 3,23 | 4.509.300 | 3,50 | 2,92 | 3,10 | 00:00:00 | | 2002-09-06 | 3,00 | 3.210.200 | 3,39 | 3,00 | 3,33 | 00:00:00 | | 2002-09-09 | 3,12 | 3.581.200 | 3,16 | 2,82 | 2,90 | 00:00:00 | | 2002-09-10 | 2,96 | 2.478.800 | 3,12 | 2,96 | 3,12 | 00:00:00 | | 2002-09-11 | 2,99 | 2.067.200 | 3,07 | 2,96 | 2,96 | 00:00:00 | | 2002-09-12 | 2,87 | 2.859.600 | 3,00 | 2,80 | 2,96 | 00:00:00 | | 2002-09-13 | 2,80 | 2.996.400 | 2,85 | 2,73 | 2,80 | 00:00:00 | | 2002-09-16 | 2,60 | 3.805.900 | 3,00 | 2,57 | 2,81 | 00:00:00 | | 2002-09-17 | 2,41 | 5.590.700 | 2,78 | 2,39 | 2,75 | 00:00:00 | | 2002-09-18 | 2,27 | 7.532.800 | 2,35 | 2,15 | 2,25 | 00:00:00 | | 2002-09-19 | 2,30 | 4.730.600 | 2,49 | 2,19 | 2,24 | 00:00:00 | | 2002-09-20 | 2,34 | 3.960.500 | 2,43 | 2,25 | 2,30 | 00:00:00 | | 2002-09-23 | 1,99 | 7.106.500 | 2,30 | 1,88 | 2,25 | 00:00:00 | | 2002-09-24 | 1,76 | 6.788.400 | 1,98 | 1,68 | 1,98 | 00:00:00 | | 2002-09-25 | 2,07 | 4.319.100 | 2,15 | 1,88 | 1,88 | 00:00:00 | | 2002-09-26 | 2,21 | 4.041.400 | 2,51 | 2,12 | 2,12 | 00:00:00 | | 2002-09-27 | 2,06 | 2.327.900 | 2,23 | 2,00 | 2,21 | 00:00:00 | | 2002-09-30 | 2,26 | 4.843.100 | 2,32 | 1,90 | 2,00 | 00:00:00 | | 2002-10-01 | 2,29 | 2.517.700 | 2,38 | 2,12 | 2,28 | 00:00:00 | | 2002-10-02 | 2,14 | 2.900.000 | 2,34 | 2,12 | 2,22 | 00:00:00 | | 2002-10-03 | 2,13 | 1.920.800 | 2,25 | 2,05 | 2,14 | 00:00:00 | | 2002-10-04 | 1,91 | 3.806.900 | 2,16 | 1,90 | 2,11 | 00:00:00 | | 2002-10-07 | 1,80 | 3.438.300 | 1,99 | 1,79 | 1,90 | 00:00:00 | | 2002-10-08 | 1,67 | 4.746.800 | 1,94 | 1,55 | 1,85 | 00:00:00 | | 2002-10-09 | 1,48 | 5.245.400 | 1,67 | 1,46 | 1,67 | 00:00:00 | | 2002-10-10 | 1,54 | 4.724.700 | 1,67 | 1,49 | 1,50 | 00:00:00 | | 2002-10-11 | 1,73 | 4.027.700 | 1,83 | 1,70 | 1,80 | 00:00:00 | | 2002-10-14 | 1,87 | 2.551.200 | 1,93 | 1,68 | 1,75 | 00:00:00 | | 2002-10-15 | 1,85 | 3.754.700 | 2,05 | 1,75 | 1,93 | 00:00:00 | | 2002-10-16 | 1,76 | 2.589.000 | 1,93 | 1,71 | 1,86 | 00:00:00 | | 2002-10-17 | 1,55 | 3.977.600 | 1,97 | 1,54 | 1,95 | 00:00:00 | | 2002-10-18 | 1,60 | 3.092.100 | 1,69 | 1,56 | 1,60 | 00:00:00 | | 2002-10-21 | 1,61 | 3.087.200 | 1,65 | 1,55 | 1,55 | 00:00:00 | | 2002-10-22 | 1,59 | 3.016.600 | 1,62 | 1,53 | 1,59 | 00:00:00 | | 2002-10-23 | 1,46 | 4.671.100 | 1,59 | 1,31 | 1,59 | 00:00:00 | | 2002-10-24 | 1,47 | 2.633.500 | 1,54 | 1,43 | 1,49 | 00:00:00 | | 2002-10-25 | 1,40 | 4.470.400 | 1,42 | 1,30 | 1,42 | 00:00:00 | | 2002-10-28 | 1,35 | 3.352.000 | 1,48 | 1,33 | 1,42 | 00:00:00 | | 2002-10-29 | 1,56 | 4.364.200 | 1,58 | 1,35 | 1,36 | 00:00:00 | | 2002-10-30 | 1,51 | 5.387.900 | 1,62 | 1,41 | 1,59 | 00:00:00 | | 2002-10-31 | 1,88 | 6.380.600 | 1,88 | 1,46 | 1,51 | 00:00:00 | | 2002-11-01 | 2,08 | 6.564.400 | 2,20 | 1,80 | 1,90 | 00:00:00 | | 2002-11-04 | 2,21 | 6.750.700 | 2,49 | 2,15 | 2,20 | 00:00:00 | | 2002-11-05 | 2,38 | 4.235.800 | 2,48 | 2,20 | 2,21 | 00:00:00 | | 2002-11-06 | 2,75 | 8.335.400 | 2,76 | 2,43 | 2,45 | 00:00:00 | | 2002-11-07 | 3,06 | 9.382.900 | 3,10 | 2,55 | 2,75 | 00:00:00 | | 2002-11-08 | 2,61 | 9.492.100 | 3,08 | 2,35 | 2,88 | 00:00:00 | | 2002-11-11 | 2,60 | 8.841.900 | 2,60 | 2,03 | 2,15 | 00:00:00 | | 2002-11-12 | 2,72 | 9.848.300 | 2,97 | 2,65 | 2,87 | 00:00:00 | | 2002-11-13 | 2,43 | 7.546.200 | 2,78 | 2,30 | 2,72 | 00:00:00 | | 2002-11-14 | 2,79 | 8.179.100 | 2,85 | 2,10 | 2,37 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
