|
 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 2024-04-26 | | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | | 2004-06-21 | 54,93 | 8.005.500 | 55,87 | 54,87 | 55,20 | 00:00:00 | | 2004-06-22 | 54,06 | 14.241.700 | 54,75 | 53,73 | 54,17 | 00:00:00 | | 2004-06-23 | 53,55 | 23.284.800 | 54,07 | 52,59 | 54,06 | 00:00:00 | | 2004-06-24 | 53,15 | 10.148.700 | 53,86 | 53,04 | 53,58 | 00:00:00 | | 2004-06-25 | 52,51 | 13.404.800 | 54,09 | 52,51 | 53,69 | 00:00:00 | | 2004-06-28 | 52,46 | 14.806.500 | 53,26 | 52,10 | 52,41 | 00:00:00 | | 2004-06-29 | 51,98 | 15.237.300 | 52,51 | 51,93 | 52,21 | 00:00:00 | | 2004-06-30 | 52,50 | 14.127.100 | 53,00 | 52,02 | 52,10 | 00:00:00 | | 2004-07-01 | 51,76 | 16.904.300 | 53,20 | 51,55 | 53,10 | 00:00:00 | | 2004-07-02 | 51,93 | 12.181.600 | 52,45 | 51,51 | 52,00 | 00:00:00 | | 2004-07-06 | 52,08 | 10.446.500 | 52,42 | 51,58 | 51,80 | 00:00:00 | | 2004-07-07 | 52,32 | 9.751.600 | 52,76 | 52,15 | 52,15 | 00:00:00 | | 2004-07-08 | 52,18 | 11.839.200 | 52,52 | 51,81 | 51,90 | 00:00:00 | | 2004-07-09 | 51,76 | 9.179.200 | 52,63 | 51,71 | 52,20 | 00:00:00 | | 2004-07-12 | 52,21 | 8.376.800 | 52,32 | 51,50 | 51,72 | 00:00:00 | | 2004-07-13 | 53,01 | 10.684.700 | 53,10 | 52,23 | 52,23 | 00:00:00 | | 2004-07-14 | 52,58 | 9.203.000 | 53,30 | 52,36 | 52,63 | 00:00:00 | | 2004-07-15 | 52,33 | 6.787.900 | 52,94 | 52,21 | 52,83 | 00:00:00 | | 2004-07-16 | 52,65 | 11.396.400 | 52,95 | 52,25 | 52,75 | 00:00:00 | | 2004-07-19 | 52,86 | 9.624.500 | 53,30 | 52,66 | 52,66 | 00:00:00 | | 2004-07-20 | 53,25 | 8.733.300 | 53,41 | 52,50 | 52,50 | 00:00:00 | | 2004-07-21 | 53,12 | 10.407.300 | 53,90 | 53,11 | 53,36 | 00:00:00 | | 2004-07-22 | 52,91 | 10.228.300 | 53,15 | 52,16 | 52,75 | 00:00:00 | | 2004-07-23 | 53,16 | 9.120.100 | 53,89 | 52,87 | 52,90 | 00:00:00 | | 2004-07-26 | 52,65 | 7.829.800 | 53,14 | 52,17 | 53,10 | 00:00:00 | | 2004-07-27 | 53,90 | 9.634.900 | 53,93 | 52,88 | 52,98 | 00:00:00 | | 2004-07-28 | 53,91 | 9.942.600 | 54,06 | 52,76 | 53,88 | 00:00:00 | | 2004-07-29 | 53,48 | 8.777.900 | 54,19 | 53,13 | 54,08 | 00:00:00 | | 2004-07-30 | 53,01 | 8.957.100 | 53,38 | 52,53 | 53,35 | 00:00:00 | | 2004-08-02 | 53,18 | 7.131.700 | 53,73 | 52,85 | 53,02 | 00:00:00 | | 2004-08-03 | 52,87 | 8.858.300 | 53,11 | 52,53 | 53,01 | 00:00:00 | | 2004-08-04 | 53,20 | 6.906.600 | 53,54 | 52,48 | 52,49 | 00:00:00 | | 2004-08-05 | 52,05 | 9.762.900 | 53,25 | 52,00 | 53,00 | 00:00:00 | | 2004-08-06 | 51,33 | 11.393.400 | 52,02 | 51,14 | 52,00 | 00:00:00 | | 2004-08-09 | 51,37 | 7.222.400 | 51,75 | 51,08 | 51,20 | 00:00:00 | | 2004-08-10 | 52,11 | 7.136.600 | 52,13 | 51,40 | 51,70 | 00:00:00 | | 2004-08-11 | 51,63 | 8.614.500 | 52,19 | 51,52 | 51,95 | 00:00:00 | | 2004-08-12 | 52,65 | 14.352.600 | 53,39 | 52,48 | 52,58 | 00:00:00 | | 2004-08-13 | 53,40 | 9.930.900 | 53,50 | 52,85 | 52,98 | 00:00:00 | | 2004-08-16 | 54,30 | 7.758.600 | 54,30 | 53,45 | 53,50 | 00:00:00 | | 2004-08-17 | 54,97 | 11.527.900 | 54,97 | 53,72 | 54,39 | 00:00:00 | | 2004-08-18 | 54,46 | 7.682.600 | 54,71 | 54,11 | 54,70 | 00:00:00 | | 2004-08-19 | 54,86 | 10.535.200 | 54,95 | 54,03 | 54,24 | 00:00:00 | | 2004-08-20 | 54,65 | 8.795.200 | 54,85 | 54,40 | 54,69 | 00:00:00 | | 2004-08-23 | 53,80 | 11.165.400 | 53,97 | 53,24 | 53,82 | 00:00:00 | | 2004-08-24 | 53,86 | 6.676.400 | 54,18 | 53,63 | 53,95 | 00:00:00 | | 2004-08-25 | 54,10 | 7.307.200 | 54,29 | 53,57 | 53,95 | 00:00:00 | | 2004-08-26 | 53,88 | 4.747.800 | 54,29 | 53,83 | 54,00 | 00:00:00 | | 2004-08-27 | 53,56 | 4.586.400 | 54,02 | 53,53 | 53,82 | 00:00:00 | | 2004-08-30 | 53,20 | 5.506.700 | 53,83 | 53,16 | 53,55 | 00:00:00 | | 2004-08-31 | 52,67 | 8.659.000 | 53,61 | 52,45 | 53,21 | 00:00:00 | | 2004-09-01 | 52,63 | 7.435.800 | 52,94 | 52,13 | 52,46 | 00:00:00 | | 2004-09-02 | 53,12 | 12.037.700 | 53,18 | 52,10 | 52,10 | 00:00:00 | | 2004-09-03 | 53,25 | 8.373.600 | 53,96 | 53,10 | 53,25 | 00:00:00 | | 2004-09-07 | 53,29 | 9.391.600 | 53,43 | 52,61 | 53,15 | 00:00:00 | | 2004-09-08 | 53,08 | 9.098.600 | 53,56 | 53,00 | 53,05 | 00:00:00 | | 2004-09-09 | 52,57 | 9.019.300 | 53,35 | 52,51 | 53,08 | 00:00:00 | | 2004-09-10 | 53,45 | 9.178.900 | 53,59 | 52,25 | 52,51 | 00:00:00 | | 2004-09-13 | 53,35 | 8.686.100 | 53,91 | 53,16 | 53,62 | 00:00:00 | | 2004-09-14 | 53,22 | 7.134.900 | 53,61 | 53,11 | 53,55 | 00:00:00 | | 2004-09-15 | 52,91 | 6.902.300 | 53,35 | 52,58 | 53,26 | 00:00:00 | | 2004-09-16 | 52,77 | 9.734.300 | 53,08 | 52,49 | 52,80 | 00:00:00 | | 2004-09-17 | 52,48 | 16.822.100 | 52,97 | 52,14 | 52,78 | 00:00:00 | | 2004-09-20 | 52,20 | 8.381.400 | 52,35 | 52,01 | 52,13 | 00:00:00 | | 2004-09-21 | 52,26 | 10.187.200 | 52,80 | 52,20 | 52,62 | 00:00:00 | | 2004-09-22 | 51,67 | 10.760.400 | 52,18 | 51,56 | 52,02 | 00:00:00 | | 2004-09-23 | 52,54 | 13.508.500 | 52,90 | 51,10 | 52,26 | 00:00:00 | | 2004-09-24 | 52,81 | 7.935.400 | 53,24 | 52,56 | 52,75 | 00:00:00 | | 2004-09-27 | 52,52 | 8.999.100 | 53,34 | 52,51 | 53,01 | 00:00:00 | | 2004-09-28 | 52,78 | 8.469.500 | 52,90 | 52,20 | 52,72 | 00:00:00 | | 2004-09-29 | 53,00 | 12.199.800 | 53,03 | 52,29 | 52,60 | 00:00:00 | | 2004-09-30 | 53,20 | 12.383.800 | 53,45 | 52,62 | 52,62 | 00:00:00 | | 2004-10-01 | 53,13 | 9.168.000 | 53,77 | 52,92 | 53,50 | 00:00:00 | | 2004-10-04 | 53,31 | 8.775.500 | 53,98 | 53,30 | 53,56 | 00:00:00 | | 2004-10-05 | 53,41 | 9.727.300 | 53,62 | 52,92 | 53,20 | 00:00:00 | | 2004-10-06 | 53,98 | 7.806.000 | 53,99 | 53,26 | 53,41 | 00:00:00 | | 2004-10-07 | 53,55 | 8.037.500 | 54,38 | 53,48 | 53,48 | 00:00:00 | | 2004-10-08 | 52,85 | 11.804.700 | 53,54 | 52,64 | 53,41 | 00:00:00 | | 2004-10-11 | 52,90 | 6.490.300 | 53,09 | 52,50 | 53,07 | 00:00:00 | | 2004-10-12 | 52,92 | 7.524.500 | 52,99 | 52,52 | 52,52 | 00:00:00 | | 2004-10-13 | 52,55 | 7.995.400 | 53,32 | 52,35 | 53,00 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
