|
 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 | | 2004-02-25 | 59,88 | 12.299.400 | 60,00 | 59,44 | 59,75 | 00:00:00 | | 2004-02-26 | 59,40 | 10.462.900 | 59,73 | 59,13 | 59,52 | 00:00:00 | | 2004-02-27 | 59,56 | 12.633.900 | 60,08 | 59,25 | 59,40 | 00:00:00 | | 2004-03-01 | 60,45 | 10.803.900 | 60,52 | 59,55 | 59,67 | 00:00:00 | | 2004-03-02 | 59,55 | 10.771.900 | 60,41 | 59,48 | 60,40 | 00:00:00 | | 2004-03-03 | 60,36 | 10.007.800 | 60,59 | 59,47 | 59,55 | 00:00:00 | | 2004-03-04 | 61,05 | 11.159.600 | 61,31 | 60,11 | 60,81 | 00:00:00 | | 2004-03-05 | 60,24 | 9.863.800 | 60,81 | 60,20 | 60,80 | 00:00:00 | | 2004-03-08 | 60,46 | 8.077.800 | 60,98 | 60,02 | 60,05 | 00:00:00 | | 2004-03-09 | 60,28 | 9.767.300 | 60,85 | 60,06 | 60,20 | 00:00:00 | | 2004-03-10 | 58,76 | 13.751.700 | 60,26 | 58,69 | 59,95 | 00:00:00 | | 2004-03-11 | 57,90 | 14.920.600 | 58,83 | 57,60 | 58,31 | 00:00:00 | | 2004-03-12 | 58,48 | 9.203.700 | 58,52 | 57,90 | 57,99 | 00:00:00 | | 2004-03-15 | 57,90 | 10.799.900 | 58,79 | 57,67 | 58,05 | 00:00:00 | | 2004-03-16 | 57,97 | 7.986.000 | 58,38 | 57,27 | 58,20 | 00:00:00 | | 2004-03-17 | 58,35 | 7.981.000 | 59,13 | 57,97 | 57,97 | 00:00:00 | | 2004-03-18 | 58,94 | 9.070.400 | 59,19 | 57,96 | 58,15 | 00:00:00 | | 2004-03-19 | 58,60 | 8.965.300 | 59,10 | 58,47 | 58,85 | 00:00:00 | | 2004-03-22 | 58,10 | 9.077.200 | 58,50 | 57,55 | 58,30 | 00:00:00 | | 2004-03-23 | 58,21 | 9.325.000 | 58,80 | 57,93 | 58,16 | 00:00:00 | | 2004-03-24 | 58,58 | 9.530.300 | 59,42 | 58,17 | 58,29 | 00:00:00 | | 2004-03-25 | 59,82 | 11.043.800 | 59,97 | 59,16 | 59,25 | 00:00:00 | | 2004-03-26 | 59,41 | 6.867.600 | 59,96 | 59,30 | 59,70 | 00:00:00 | | 2004-03-29 | 60,13 | 8.420.400 | 60,45 | 59,63 | 59,65 | 00:00:00 | | 2004-03-30 | 60,00 | 6.470.300 | 60,24 | 59,81 | 59,90 | 00:00:00 | | 2004-03-31 | 59,69 | 8.472.000 | 60,07 | 59,50 | 59,83 | 00:00:00 | | 2004-04-01 | 58,35 | 14.494.400 | 59,69 | 58,10 | 58,75 | 00:00:00 | | 2004-04-02 | 58,60 | 10.625.100 | 60,14 | 58,30 | 59,00 | 00:00:00 | | 2004-04-05 | 58,64 | 8.421.400 | 59,28 | 58,14 | 58,56 | 00:00:00 | | 2004-04-06 | 59,02 | 6.902.200 | 59,07 | 58,40 | 58,50 | 00:00:00 | | 2004-04-07 | 57,98 | 10.385.200 | 58,79 | 57,95 | 58,70 | 00:00:00 | | 2004-04-08 | 56,69 | 14.725.900 | 58,10 | 56,15 | 57,99 | 00:00:00 | | 2004-04-12 | 57,34 | 7.161.800 | 57,43 | 56,80 | 56,80 | 00:00:00 | | 2004-04-13 | 56,47 | 13.147.900 | 57,60 | 56,33 | 57,40 | 00:00:00 | | 2004-04-14 | 57,42 | 10.070.200 | 57,49 | 56,39 | 56,48 | 00:00:00 | | 2004-04-15 | 57,79 | 8.682.600 | 58,10 | 57,11 | 57,43 | 00:00:00 | | 2004-04-16 | 58,44 | 8.850.200 | 58,70 | 57,73 | 58,20 | 00:00:00 | | 2004-04-19 | 58,37 | 7.265.800 | 58,70 | 57,94 | 58,00 | 00:00:00 | | 2004-04-20 | 58,10 | 8.164.300 | 59,15 | 58,10 | 58,50 | 00:00:00 | | 2004-04-21 | 58,35 | 6.540.600 | 58,58 | 57,20 | 57,20 | 00:00:00 | | 2004-04-22 | 58,60 | 10.065.100 | 58,70 | 57,72 | 58,25 | 00:00:00 | | 2004-04-23 | 58,97 | 6.396.600 | 59,12 | 58,07 | 58,23 | 00:00:00 | | 2004-04-26 | 58,14 | 7.017.100 | 59,14 | 57,96 | 58,77 | 00:00:00 | | 2004-04-27 | 58,60 | 8.613.100 | 59,08 | 58,15 | 58,15 | 00:00:00 | | 2004-04-28 | 57,98 | 8.523.400 | 58,72 | 57,88 | 58,21 | 00:00:00 | | 2004-04-29 | 57,57 | 8.689.700 | 58,35 | 56,99 | 58,08 | 00:00:00 | | 2004-04-30 | 57,00 | 8.538.400 | 58,05 | 56,87 | 57,77 | 00:00:00 | | 2004-05-03 | 56,54 | 11.194.000 | 57,52 | 56,08 | 57,00 | 00:00:00 | | 2004-05-04 | 56,00 | 12.762.100 | 56,76 | 55,55 | 56,60 | 00:00:00 | | 2004-05-05 | 55,86 | 8.765.400 | 56,35 | 55,84 | 55,90 | 00:00:00 | | 2004-05-06 | 54,58 | 16.024.600 | 55,80 | 54,42 | 55,80 | 00:00:00 | | 2004-05-07 | 53,90 | 13.930.100 | 55,09 | 53,60 | 54,44 | 00:00:00 | | 2004-05-10 | 55,22 | 14.234.900 | 55,35 | 53,50 | 53,50 | 00:00:00 | | 2004-05-11 | 54,53 | 9.647.900 | 55,68 | 54,22 | 55,22 | 00:00:00 | | 2004-05-12 | 55,06 | 12.302.900 | 55,09 | 53,45 | 54,10 | 00:00:00 | | 2004-05-13 | 55,25 | 13.221.100 | 55,62 | 53,80 | 55,06 | 00:00:00 | | 2004-05-14 | 55,06 | 8.573.600 | 55,70 | 54,66 | 55,30 | 00:00:00 | | 2004-05-17 | 54,70 | 8.432.000 | 55,25 | 54,14 | 54,65 | 00:00:00 | | 2004-05-18 | 55,21 | 8.850.600 | 55,64 | 55,01 | 55,05 | 00:00:00 | | 2004-05-19 | 54,78 | 10.540.100 | 56,08 | 54,75 | 55,62 | 00:00:00 | | 2004-05-20 | 54,84 | 7.449.000 | 55,04 | 54,05 | 54,78 | 00:00:00 | | 2004-05-21 | 55,09 | 8.585.500 | 55,70 | 54,84 | 55,00 | 00:00:00 | | 2004-05-24 | 54,99 | 9.549.500 | 55,68 | 54,44 | 55,27 | 00:00:00 | | 2004-05-25 | 55,49 | 8.567.400 | 55,58 | 54,51 | 54,84 | 00:00:00 | | 2004-05-26 | 55,28 | 6.675.900 | 55,48 | 54,90 | 55,20 | 00:00:00 | | 2004-05-27 | 55,97 | 9.867.400 | 56,39 | 55,50 | 55,50 | 00:00:00 | | 2004-05-28 | 55,73 | 6.163.100 | 56,05 | 55,70 | 55,97 | 00:00:00 | | 2004-06-01 | 55,44 | 7.995.200 | 55,70 | 54,90 | 55,45 | 00:00:00 | | 2004-06-02 | 56,35 | 10.183.500 | 56,69 | 55,19 | 55,44 | 00:00:00 | | 2004-06-03 | 56,60 | 9.752.800 | 57,47 | 56,05 | 56,05 | 00:00:00 | | 2004-06-04 | 56,59 | 7.156.600 | 57,35 | 56,38 | 57,05 | 00:00:00 | | 2004-06-07 | 57,50 | 7.013.800 | 57,55 | 56,58 | 56,71 | 00:00:00 | | 2004-06-08 | 57,68 | 6.971.400 | 57,83 | 57,12 | 57,25 | 00:00:00 | | 2004-06-09 | 57,03 | 5.774.100 | 57,75 | 56,99 | 57,50 | 00:00:00 | | 2004-06-10 | 57,20 | 6.281.500 | 57,61 | 56,65 | 57,43 | 00:00:00 | | 2004-06-14 | 56,38 | 6.351.900 | 56,85 | 56,07 | 56,70 | 00:00:00 | | 2004-06-15 | 56,71 | 8.709.200 | 57,00 | 56,54 | 56,65 | 00:00:00 | | 2004-06-16 | 56,12 | 6.859.500 | 56,71 | 56,03 | 56,70 | 00:00:00 | | 2004-06-17 | 55,85 | 5.242.800 | 56,29 | 55,68 | 56,00 | 00:00:00 | | 2004-06-18 | 55,62 | 12.935.800 | 56,11 | 55,45 | 55,82 | 00:00:00 | | 2004-06-21 | 54,93 | 8.005.500 | 55,87 | 54,87 | 55,20 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
