|
 Wal-Mart Stores - [Ticker: WMT] |     | | Última Transacción | 95,810 | Hora de Cotización | 2018-12-04 - 00:00:00 | | Variación | --2.94 (+0.97%) | Rango 52 Semanas | [0,000 - 0,000] | | Máximo | 98,960 | Mínimo | 95,610 | | Volumen | 10.426.289 | Volumen Medio (3m) | 0 | | Demanda / Oferta | 88,210 x 600 - 88,220 x 600 | Yield | | | Cierre Anterior | 98,750 | PER | 0,00% | | Apertura | 98,250 | 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 WMT desde 2000-01-01 hasta 2024-04-18 | | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | | 2000-01-03 | 66,81 | 8.375.500 | 69,00 | 65,50 | 68,37 | 00:00:00 | | 2000-01-04 | 64,31 | 6.748.000 | 65,81 | 64,19 | 65,50 | 00:00:00 | | 2000-01-05 | 63,00 | 7.023.600 | 64,37 | 62,19 | 63,88 | 00:00:00 | | 2000-01-06 | 63,69 | 6.547.000 | 64,56 | 62,69 | 63,00 | 00:00:00 | | 2000-01-07 | 68,50 | 7.980.800 | 68,94 | 64,50 | 64,50 | 00:00:00 | | 2000-01-10 | 67,25 | 6.716.700 | 67,50 | 65,62 | 67,25 | 00:00:00 | | 2000-01-11 | 66,25 | 4.945.200 | 67,75 | 65,62 | 67,06 | 00:00:00 | | 2000-01-12 | 65,06 | 4.087.800 | 66,75 | 65,06 | 66,19 | 00:00:00 | | 2000-01-13 | 65,12 | 5.021.600 | 66,12 | 65,00 | 66,00 | 00:00:00 | | 2000-01-14 | 64,50 | 6.313.400 | 65,94 | 64,00 | 64,00 | 00:00:00 | | 2000-01-18 | 65,56 | 6.443.400 | 66,44 | 63,06 | 63,19 | 00:00:00 | | 2000-01-19 | 64,06 | 4.825.500 | 65,81 | 64,00 | 65,25 | 00:00:00 | | 2000-01-20 | 63,38 | 5.742.700 | 64,50 | 62,50 | 64,44 | 00:00:00 | | 2000-01-21 | 62,44 | 6.953.900 | 63,94 | 62,06 | 63,94 | 00:00:00 | | 2000-01-24 | 59,38 | 7.805.500 | 63,44 | 57,50 | 63,44 | 00:00:00 | | 2000-01-25 | 61,13 | 6.405.900 | 61,19 | 59,50 | 59,81 | 00:00:00 | | 2000-01-26 | 61,94 | 4.543.100 | 62,06 | 60,00 | 61,13 | 00:00:00 | | 2000-01-27 | 59,13 | 7.325.200 | 61,50 | 57,88 | 61,31 | 00:00:00 | | 2000-01-28 | 55,13 | 14.034.700 | 58,88 | 53,50 | 58,88 | 00:00:00 | | 2000-01-31 | 54,75 | 7.974.200 | 55,50 | 54,13 | 54,56 | 00:00:00 | | 2000-02-01 | 58,69 | 8.364.100 | 59,50 | 54,94 | 55,00 | 00:00:00 | | 2000-02-02 | 58,38 | 6.037.200 | 60,13 | 57,94 | 58,88 | 00:00:00 | | 2000-02-03 | 58,38 | 7.004.100 | 58,81 | 56,25 | 58,38 | 00:00:00 | | 2000-02-04 | 56,31 | 6.555.200 | 57,94 | 56,00 | 57,94 | 00:00:00 | | 2000-02-07 | 55,75 | 6.045.800 | 56,63 | 54,63 | 56,63 | 00:00:00 | | 2000-02-08 | 59,50 | 8.579.500 | 59,69 | 56,88 | 57,31 | 00:00:00 | | 2000-02-09 | 57,81 | 8.220.300 | 60,13 | 57,31 | 60,00 | 00:00:00 | | 2000-02-10 | 57,00 | 4.592.500 | 58,38 | 56,81 | 57,63 | 00:00:00 | | 2000-02-11 | 56,06 | 4.820.500 | 57,50 | 55,63 | 57,44 | 00:00:00 | | 2000-02-14 | 58,88 | 5.805.600 | 58,88 | 56,50 | 56,69 | 00:00:00 | | 2000-02-15 | 58,00 | 9.713.300 | 58,00 | 55,00 | 56,94 | 00:00:00 | | 2000-02-16 | 52,75 | 13.589.100 | 56,50 | 52,69 | 56,50 | 00:00:00 | | 2000-02-17 | 48,38 | 24.770.500 | 53,50 | 48,00 | 52,94 | 00:00:00 | | 2000-02-18 | 47,75 | 19.396.900 | 49,50 | 47,25 | 48,50 | 00:00:00 | | 2000-02-22 | 48,13 | 12.344.100 | 49,31 | 46,75 | 49,25 | 00:00:00 | | 2000-02-23 | 47,00 | 12.876.900 | 48,50 | 46,75 | 48,44 | 00:00:00 | | 2000-02-24 | 47,88 | 19.433.000 | 47,88 | 43,44 | 47,00 | 00:00:00 | | 2000-02-25 | 44,50 | 16.913.300 | 45,31 | 43,63 | 44,31 | 00:00:00 | | 2000-02-28 | 46,19 | 17.839.500 | 46,94 | 44,56 | 44,56 | 00:00:00 | | 2000-02-29 | 48,75 | 17.201.300 | 49,75 | 47,94 | 47,94 | 00:00:00 | | 2000-03-01 | 49,00 | 10.169.100 | 50,00 | 47,50 | 49,88 | 00:00:00 | | 2000-03-02 | 50,56 | 15.544.200 | 52,88 | 50,44 | 52,75 | 00:00:00 | | 2000-03-03 | 52,63 | 10.791.300 | 53,31 | 51,50 | 52,13 | 00:00:00 | | 2000-03-06 | 50,50 | 10.495.600 | 52,69 | 48,63 | 52,63 | 00:00:00 | | 2000-03-07 | 47,56 | 9.727.300 | 49,63 | 47,13 | 49,63 | 00:00:00 | | 2000-03-08 | 48,31 | 10.023.600 | 49,31 | 45,63 | 47,31 | 00:00:00 | | 2000-03-09 | 48,94 | 7.947.700 | 49,44 | 46,88 | 49,00 | 00:00:00 | | 2000-03-10 | 47,94 | 7.008.600 | 49,75 | 47,44 | 49,75 | 00:00:00 | | 2000-03-13 | 47,69 | 7.732.300 | 47,94 | 45,88 | 46,25 | 00:00:00 | | 2000-03-14 | 47,75 | 9.987.800 | 48,81 | 46,31 | 47,00 | 00:00:00 | | 2000-03-15 | 51,50 | 14.670.000 | 51,94 | 46,56 | 47,44 | 00:00:00 | | 2000-03-16 | 54,63 | 19.719.400 | 55,56 | 51,63 | 52,31 | 00:00:00 | | 2000-03-17 | 55,75 | 12.641.400 | 56,25 | 54,13 | 54,56 | 00:00:00 | | 2000-03-20 | 55,13 | 6.774.200 | 55,81 | 53,38 | 55,81 | 00:00:00 | | 2000-03-21 | 56,63 | 7.857.200 | 56,63 | 54,50 | 55,44 | 00:00:00 | | 2000-03-22 | 55,38 | 9.965.500 | 56,50 | 54,00 | 56,50 | 00:00:00 | | 2000-03-23 | 54,00 | 7.028.600 | 54,56 | 53,50 | 54,38 | 00:00:00 | | 2000-03-24 | 55,50 | 7.954.500 | 55,69 | 54,00 | 54,44 | 00:00:00 | | 2000-03-27 | 55,44 | 5.777.700 | 55,50 | 54,25 | 54,69 | 00:00:00 | | 2000-03-28 | 54,50 | 5.801.900 | 55,94 | 54,50 | 54,56 | 00:00:00 | | 2000-03-29 | 58,75 | 13.600.500 | 59,38 | 55,44 | 55,50 | 00:00:00 | | 2000-03-30 | 59,00 | 11.571.300 | 60,75 | 58,88 | 59,75 | 00:00:00 | | 2000-03-31 | 56,50 | 9.056.300 | 59,31 | 55,50 | 59,25 | 00:00:00 | | 2000-04-03 | 61,19 | 11.938.900 | 62,00 | 56,63 | 56,63 | 00:00:00 | | 2000-04-04 | 60,00 | 13.679.100 | 63,31 | 57,50 | 61,69 | 00:00:00 | | 2000-04-05 | 58,25 | 7.069.400 | 60,13 | 57,56 | 59,31 | 00:00:00 | | 2000-04-06 | 61,13 | 7.256.600 | 61,25 | 58,75 | 59,13 | 00:00:00 | | 2000-04-07 | 61,50 | 4.014.800 | 62,00 | 60,63 | 61,25 | 00:00:00 | | 2000-04-10 | 63,56 | 5.521.600 | 63,69 | 61,00 | 61,50 | 00:00:00 | | 2000-04-11 | 63,38 | 5.358.400 | 63,50 | 61,50 | 62,88 | 00:00:00 | | 2000-04-12 | 62,44 | 7.245.200 | 64,94 | 62,06 | 63,44 | 00:00:00 | | 2000-04-13 | 60,06 | 7.887.000 | 62,31 | 59,50 | 62,31 | 00:00:00 | | 2000-04-14 | 55,00 | 9.374.200 | 58,94 | 55,00 | 58,00 | 00:00:00 | | 2000-04-17 | 54,00 | 9.660.800 | 56,38 | 51,75 | 55,13 | 00:00:00 | | 2000-04-18 | 53,88 | 7.661.900 | 56,31 | 53,13 | 54,00 | 00:00:00 | | 2000-04-19 | 54,94 | 6.258.300 | 55,50 | 53,75 | 54,13 | 00:00:00 | | 2000-04-20 | 57,69 | 6.090.600 | 57,94 | 55,13 | 55,13 | 00:00:00 | | 2000-04-24 | 58,88 | 5.635.800 | 60,63 | 57,50 | 57,94 | 00:00:00 | | 2000-04-25 | 59,69 | 6.043.000 | 60,75 | 57,56 | 58,06 | 00:00:00 | | 2000-04-26 | 58,75 | 5.203.100 | 60,75 | 58,31 | 60,19 | 00:00:00 | | 2000-04-27 | 57,69 | 5.517.800 | 58,44 | 56,50 | 57,63 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
