|
 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 2024-04-25 | | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | | 2002-11-14 | 55,57 | 10.737.900 | 55,60 | 54,54 | 55,05 | 00:00:00 | | 2002-11-15 | 55,49 | 11.539.300 | 56,20 | 55,00 | 55,57 | 00:00:00 | | 2002-11-18 | 53,68 | 9.040.200 | 55,50 | 53,53 | 55,25 | 00:00:00 | | 2002-11-19 | 52,92 | 10.348.300 | 53,69 | 52,57 | 53,69 | 00:00:00 | | 2002-11-20 | 54,40 | 7.463.400 | 54,50 | 53,00 | 53,05 | 00:00:00 | | 2002-11-21 | 53,95 | 8.441.400 | 54,80 | 53,81 | 54,40 | 00:00:00 | | 2002-11-22 | 53,76 | 8.124.400 | 54,79 | 53,52 | 53,96 | 00:00:00 | | 2002-11-25 | 53,82 | 9.359.900 | 54,10 | 53,02 | 53,45 | 00:00:00 | | 2002-11-26 | 53,24 | 7.896.900 | 53,90 | 53,07 | 53,40 | 00:00:00 | | 2002-11-27 | 54,84 | 8.288.000 | 55,01 | 53,25 | 53,25 | 00:00:00 | | 2002-11-29 | 53,90 | 4.420.200 | 55,16 | 53,83 | 54,74 | 00:00:00 | | 2002-12-02 | 54,38 | 13.776.600 | 56,74 | 54,25 | 55,96 | 00:00:00 | | 2002-12-03 | 53,93 | 7.852.000 | 54,38 | 53,55 | 54,38 | 00:00:00 | | 2002-12-04 | 54,44 | 8.449.800 | 55,13 | 53,41 | 53,90 | 00:00:00 | | 2002-12-05 | 53,02 | 8.258.000 | 54,44 | 53,02 | 54,44 | 00:00:00 | | 2002-12-06 | 53,04 | 8.940.400 | 53,49 | 52,03 | 52,75 | 00:00:00 | | 2002-12-09 | 51,85 | 8.087.800 | 53,04 | 51,81 | 53,04 | 00:00:00 | | 2002-12-10 | 52,49 | 6.413.000 | 52,59 | 51,55 | 51,86 | 00:00:00 | | 2002-12-11 | 52,00 | 5.828.200 | 52,49 | 51,63 | 51,80 | 00:00:00 | | 2002-12-12 | 51,38 | 8.668.300 | 52,42 | 51,26 | 52,25 | 00:00:00 | | 2002-12-13 | 50,54 | 10.007.300 | 51,38 | 50,36 | 51,38 | 00:00:00 | | 2002-12-16 | 51,94 | 9.138.400 | 52,07 | 50,36 | 50,55 | 00:00:00 | | 2002-12-17 | 50,94 | 7.243.200 | 51,86 | 50,85 | 51,85 | 00:00:00 | | 2002-12-18 | 50,38 | 7.738.600 | 50,95 | 49,95 | 50,95 | 00:00:00 | | 2002-12-19 | 50,16 | 7.750.800 | 51,20 | 50,00 | 50,13 | 00:00:00 | | 2002-12-20 | 50,79 | 13.003.400 | 51,25 | 50,17 | 50,17 | 00:00:00 | | 2002-12-23 | 49,59 | 8.539.400 | 50,54 | 49,40 | 50,53 | 00:00:00 | | 2002-12-24 | 49,70 | 4.215.600 | 49,87 | 49,24 | 49,30 | 00:00:00 | | 2002-12-26 | 49,76 | 7.309.300 | 50,65 | 49,25 | 49,25 | 00:00:00 | | 2002-12-27 | 49,16 | 5.689.600 | 49,98 | 48,95 | 49,53 | 00:00:00 | | 2002-12-30 | 50,64 | 7.886.000 | 50,75 | 49,15 | 49,16 | 00:00:00 | | 2002-12-31 | 50,51 | 7.826.300 | 50,62 | 49,75 | 50,60 | 00:00:00 | | 2003-01-02 | 51,60 | 7.545.500 | 51,61 | 50,52 | 50,65 | 00:00:00 | | 2003-01-03 | 50,00 | 8.389.300 | 51,61 | 49,85 | 51,61 | 00:00:00 | | 2003-01-06 | 50,19 | 7.438.400 | 50,55 | 49,67 | 50,20 | 00:00:00 | | 2003-01-07 | 50,46 | 6.669.000 | 50,76 | 50,10 | 50,32 | 00:00:00 | | 2003-01-08 | 49,99 | 7.796.900 | 51,36 | 49,86 | 50,40 | 00:00:00 | | 2003-01-09 | 51,92 | 9.884.800 | 52,00 | 50,75 | 50,75 | 00:00:00 | | 2003-01-10 | 51,62 | 7.426.600 | 52,00 | 51,21 | 51,92 | 00:00:00 | | 2003-01-13 | 51,28 | 6.920.800 | 52,18 | 51,00 | 51,62 | 00:00:00 | | 2003-01-14 | 51,41 | 6.759.600 | 51,54 | 50,70 | 51,00 | 00:00:00 | | 2003-01-15 | 50,59 | 6.503.500 | 51,68 | 50,53 | 51,45 | 00:00:00 | | 2003-01-16 | 50,30 | 8.086.900 | 51,23 | 49,98 | 51,10 | 00:00:00 | | 2003-01-17 | 49,97 | 8.661.200 | 50,43 | 49,70 | 50,30 | 00:00:00 | | 2003-01-21 | 49,01 | 7.827.400 | 50,29 | 48,98 | 50,07 | 00:00:00 | | 2003-01-22 | 48,07 | 11.097.600 | 49,59 | 47,75 | 49,02 | 00:00:00 | | 2003-01-23 | 48,57 | 10.896.500 | 48,76 | 47,34 | 48,07 | 00:00:00 | | 2003-01-24 | 47,30 | 8.425.500 | 48,69 | 47,19 | 48,40 | 00:00:00 | | 2003-01-27 | 47,10 | 11.255.800 | 48,31 | 46,92 | 47,05 | 00:00:00 | | 2003-01-28 | 48,18 | 9.656.900 | 48,30 | 47,10 | 47,10 | 00:00:00 | | 2003-01-29 | 48,10 | 8.967.300 | 48,53 | 47,34 | 48,18 | 00:00:00 | | 2003-01-30 | 47,57 | 8.250.400 | 49,09 | 47,50 | 48,11 | 00:00:00 | | 2003-01-31 | 47,80 | 8.744.500 | 48,45 | 47,15 | 47,20 | 00:00:00 | | 2003-02-03 | 48,07 | 7.407.600 | 48,49 | 47,71 | 47,77 | 00:00:00 | | 2003-02-04 | 47,15 | 8.018.400 | 49,21 | 47,00 | 48,08 | 00:00:00 | | 2003-02-05 | 46,74 | 7.409.600 | 47,77 | 46,65 | 47,60 | 00:00:00 | | 2003-02-06 | 46,79 | 8.363.600 | 48,50 | 46,44 | 48,50 | 00:00:00 | | 2003-02-07 | 46,79 | 8.193.100 | 47,60 | 46,75 | 47,50 | 00:00:00 | | 2003-02-10 | 47,02 | 7.758.300 | 47,10 | 46,25 | 46,80 | 00:00:00 | | 2003-02-11 | 47,25 | 7.643.300 | 47,62 | 47,02 | 47,15 | 00:00:00 | | 2003-02-12 | 47,85 | 7.739.000 | 48,11 | 47,34 | 47,42 | 00:00:00 | | 2003-02-13 | 47,64 | 8.022.300 | 47,95 | 47,16 | 47,65 | 00:00:00 | | 2003-02-14 | 49,15 | 8.735.900 | 49,16 | 47,32 | 47,64 | 00:00:00 | | 2003-02-18 | 49,08 | 9.132.900 | 49,79 | 48,77 | 49,65 | 00:00:00 | | 2003-02-19 | 48,77 | 5.523.200 | 49,32 | 48,31 | 49,07 | 00:00:00 | | 2003-02-20 | 48,08 | 6.124.100 | 48,88 | 47,97 | 48,77 | 00:00:00 | | 2003-02-21 | 48,90 | 7.836.800 | 49,13 | 47,90 | 48,45 | 00:00:00 | | 2003-02-24 | 47,64 | 6.894.800 | 48,94 | 47,64 | 48,70 | 00:00:00 | | 2003-02-25 | 48,43 | 10.072.500 | 48,51 | 46,76 | 47,28 | 00:00:00 | | 2003-02-26 | 47,83 | 6.941.600 | 48,56 | 47,80 | 48,43 | 00:00:00 | | 2003-02-27 | 48,16 | 7.377.800 | 48,50 | 47,65 | 48,05 | 00:00:00 | | 2003-02-28 | 48,06 | 7.850.500 | 48,75 | 47,72 | 48,30 | 00:00:00 | | 2003-03-03 | 47,79 | 6.663.400 | 48,68 | 47,77 | 48,60 | 00:00:00 | | 2003-03-04 | 46,90 | 6.468.100 | 48,00 | 46,90 | 48,00 | 00:00:00 | | 2003-03-05 | 47,88 | 7.945.100 | 47,88 | 46,80 | 46,91 | 00:00:00 | | 2003-03-06 | 47,40 | 9.160.400 | 48,52 | 47,10 | 47,45 | 00:00:00 | | 2003-03-07 | 48,12 | 9.182.800 | 48,20 | 46,60 | 46,90 | 00:00:00 | | 2003-03-10 | 47,13 | 6.350.800 | 48,24 | 47,05 | 47,79 | 00:00:00 | | 2003-03-11 | 46,80 | 6.988.800 | 47,91 | 46,80 | 47,40 | 00:00:00 | | 2003-03-12 | 47,50 | 8.465.800 | 47,50 | 46,50 | 46,81 | 00:00:00 | | 2003-03-13 | 49,55 | 10.811.900 | 49,57 | 48,21 | 48,50 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
