|
 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 2024-04-19 | | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | | 2003-07-08 | 56,70 | 7.175.300 | 56,77 | 56,25 | 56,50 | 00:00:00 | | 2003-07-09 | 55,76 | 7.307.300 | 56,70 | 55,66 | 56,70 | 00:00:00 | | 2003-07-10 | 55,63 | 7.519.400 | 55,99 | 54,72 | 55,23 | 00:00:00 | | 2003-07-11 | 56,53 | 7.126.600 | 57,02 | 55,47 | 55,75 | 00:00:00 | | 2003-07-14 | 56,65 | 9.021.600 | 57,70 | 55,88 | 57,30 | 00:00:00 | | 2003-07-15 | 57,32 | 7.759.800 | 57,70 | 56,94 | 57,08 | 00:00:00 | | 2003-07-16 | 56,65 | 6.482.300 | 57,50 | 56,34 | 57,23 | 00:00:00 | | 2003-07-17 | 55,80 | 6.294.300 | 57,08 | 55,71 | 56,60 | 00:00:00 | | 2003-07-18 | 57,00 | 6.635.200 | 57,07 | 55,96 | 56,40 | 00:00:00 | | 2003-07-21 | 55,96 | 6.151.900 | 56,96 | 55,73 | 56,85 | 00:00:00 | | 2003-07-22 | 56,90 | 6.536.900 | 57,12 | 56,03 | 56,05 | 00:00:00 | | 2003-07-23 | 56,50 | 5.202.600 | 56,98 | 55,97 | 56,92 | 00:00:00 | | 2003-07-24 | 55,63 | 7.419.000 | 57,00 | 55,60 | 57,00 | 00:00:00 | | 2003-07-25 | 56,19 | 6.218.100 | 56,29 | 55,00 | 55,52 | 00:00:00 | | 2003-07-28 | 56,16 | 6.179.900 | 56,46 | 55,50 | 56,19 | 00:00:00 | | 2003-07-29 | 55,49 | 7.553.600 | 56,28 | 55,25 | 56,16 | 00:00:00 | | 2003-07-30 | 55,90 | 5.359.900 | 56,02 | 55,37 | 55,75 | 00:00:00 | | 2003-07-31 | 55,91 | 8.921.300 | 57,25 | 55,91 | 56,25 | 00:00:00 | | 2003-08-01 | 55,27 | 6.373.400 | 56,00 | 55,20 | 55,72 | 00:00:00 | | 2003-08-04 | 55,83 | 6.595.600 | 56,10 | 54,78 | 54,78 | 00:00:00 | | 2003-08-05 | 55,30 | 7.424.700 | 55,95 | 55,24 | 55,40 | 00:00:00 | | 2003-08-06 | 55,74 | 6.342.800 | 56,24 | 55,01 | 55,01 | 00:00:00 | | 2003-08-07 | 57,00 | 13.387.900 | 57,50 | 56,28 | 56,48 | 00:00:00 | | 2003-08-08 | 57,77 | 6.622.600 | 57,79 | 57,16 | 57,32 | 00:00:00 | | 2003-08-11 | 57,70 | 7.043.200 | 58,30 | 57,28 | 57,88 | 00:00:00 | | 2003-08-12 | 58,80 | 6.869.900 | 58,80 | 57,90 | 58,05 | 00:00:00 | | 2003-08-13 | 58,07 | 9.404.700 | 58,65 | 57,85 | 58,50 | 00:00:00 | | 2003-08-14 | 57,93 | 6.681.400 | 58,48 | 57,75 | 58,07 | 00:00:00 | | 2003-08-15 | 58,10 | 3.235.400 | 58,18 | 57,75 | 58,05 | 00:00:00 | | 2003-08-18 | 58,92 | 6.811.600 | 59,15 | 58,38 | 58,50 | 00:00:00 | | 2003-08-19 | 58,88 | 5.327.000 | 59,05 | 58,40 | 59,05 | 00:00:00 | | 2003-08-20 | 58,78 | 3.941.900 | 59,10 | 58,41 | 58,45 | 00:00:00 | | 2003-08-21 | 59,19 | 5.906.400 | 59,43 | 58,71 | 58,76 | 00:00:00 | | 2003-08-22 | 58,40 | 6.936.500 | 59,48 | 58,39 | 59,44 | 00:00:00 | | 2003-08-25 | 59,10 | 6.045.400 | 59,10 | 58,33 | 58,40 | 00:00:00 | | 2003-08-26 | 59,10 | 6.746.000 | 59,35 | 58,37 | 58,73 | 00:00:00 | | 2003-08-27 | 59,11 | 4.992.700 | 59,37 | 59,10 | 59,25 | 00:00:00 | | 2003-08-28 | 59,30 | 4.802.800 | 59,45 | 58,86 | 59,25 | 00:00:00 | | 2003-08-29 | 59,17 | 5.177.400 | 59,32 | 58,71 | 59,05 | 00:00:00 | | 2003-09-02 | 59,92 | 6.733.800 | 59,95 | 58,92 | 58,96 | 00:00:00 | | 2003-09-03 | 59,98 | 7.628.000 | 60,10 | 59,36 | 59,95 | 00:00:00 | | 2003-09-04 | 60,08 | 9.906.400 | 60,20 | 59,74 | 60,05 | 00:00:00 | | 2003-09-05 | 58,89 | 10.593.500 | 59,21 | 58,50 | 59,10 | 00:00:00 | | 2003-09-08 | 58,59 | 8.558.000 | 58,64 | 58,05 | 58,55 | 00:00:00 | | 2003-09-09 | 57,06 | 10.107.500 | 58,57 | 56,90 | 58,57 | 00:00:00 | | 2003-09-10 | 56,85 | 10.847.200 | 57,48 | 56,56 | 56,56 | 00:00:00 | | 2003-09-11 | 57,50 | 8.395.300 | 57,87 | 57,01 | 57,10 | 00:00:00 | | 2003-09-12 | 57,48 | 7.970.800 | 57,53 | 56,72 | 57,18 | 00:00:00 | | 2003-09-15 | 57,75 | 6.077.000 | 58,05 | 57,50 | 57,50 | 00:00:00 | | 2003-09-16 | 58,42 | 6.259.800 | 58,52 | 57,70 | 57,97 | 00:00:00 | | 2003-09-17 | 57,59 | 6.701.500 | 58,50 | 57,59 | 58,17 | 00:00:00 | | 2003-09-18 | 58,49 | 7.511.900 | 58,49 | 57,61 | 57,61 | 00:00:00 | | 2003-09-19 | 58,14 | 8.365.300 | 58,49 | 57,54 | 57,54 | 00:00:00 | | 2003-09-22 | 57,07 | 9.250.900 | 57,75 | 56,75 | 57,69 | 00:00:00 | | 2003-09-23 | 57,62 | 6.602.600 | 57,91 | 57,19 | 57,29 | 00:00:00 | | 2003-09-24 | 56,62 | 7.978.800 | 57,50 | 56,55 | 57,22 | 00:00:00 | | 2003-09-25 | 56,89 | 7.543.200 | 57,48 | 56,59 | 56,59 | 00:00:00 | | 2003-09-26 | 56,80 | 6.575.200 | 57,09 | 56,61 | 56,70 | 00:00:00 | | 2003-09-29 | 57,23 | 8.669.300 | 57,35 | 56,47 | 57,27 | 00:00:00 | | 2003-09-30 | 55,85 | 12.824.700 | 57,35 | 55,80 | 56,88 | 00:00:00 | | 2003-10-01 | 57,06 | 10.932.700 | 57,10 | 56,01 | 56,02 | 00:00:00 | | 2003-10-02 | 57,06 | 6.188.700 | 57,14 | 56,52 | 56,97 | 00:00:00 | | 2003-10-03 | 57,48 | 9.632.800 | 58,22 | 57,37 | 57,95 | 00:00:00 | | 2003-10-06 | 57,99 | 4.122.700 | 58,45 | 57,49 | 57,57 | 00:00:00 | | 2003-10-07 | 58,90 | 7.145.400 | 58,90 | 57,71 | 57,74 | 00:00:00 | | 2003-10-08 | 58,52 | 5.576.700 | 59,02 | 58,24 | 59,00 | 00:00:00 | | 2003-10-09 | 58,96 | 8.126.700 | 59,41 | 58,52 | 59,18 | 00:00:00 | | 2003-10-10 | 58,42 | 4.819.900 | 58,99 | 58,37 | 58,45 | 00:00:00 | | 2003-10-13 | 58,95 | 4.566.200 | 59,19 | 58,43 | 58,43 | 00:00:00 | | 2003-10-14 | 59,33 | 5.283.000 | 59,55 | 58,68 | 58,87 | 00:00:00 | | 2003-10-15 | 59,07 | 6.727.300 | 59,34 | 58,65 | 59,34 | 00:00:00 | | 2003-10-16 | 59,39 | 6.838.000 | 59,64 | 58,95 | 59,17 | 00:00:00 | | 2003-10-17 | 58,84 | 7.193.000 | 59,63 | 58,64 | 59,60 | 00:00:00 | | 2003-10-20 | 59,00 | 6.845.900 | 59,14 | 58,55 | 59,00 | 00:00:00 | | 2003-10-21 | 58,97 | 5.272.900 | 59,47 | 58,65 | 58,85 | 00:00:00 | | 2003-10-22 | 58,24 | 5.510.800 | 58,97 | 58,05 | 58,97 | 00:00:00 | | 2003-10-23 | 58,70 | 6.418.100 | 58,75 | 58,15 | 58,15 | 00:00:00 | | 2003-10-24 | 58,11 | 8.478.400 | 58,71 | 57,00 | 58,71 | 00:00:00 | | 2003-10-27 | 57,79 | 7.014.800 | 58,44 | 57,75 | 58,11 | 00:00:00 | | 2003-10-28 | 58,76 | 8.032.200 | 58,77 | 57,78 | 57,79 | 00:00:00 | | 2003-10-29 | 58,85 | 5.386.600 | 58,96 | 58,32 | 58,55 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
