|
 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 | | 2005-02-07 | 53,51 | 6.241.000 | 53,74 | 53,45 | 53,70 | 00:00:00 | | 2005-02-08 | 53,20 | 5.760.100 | 53,57 | 53,20 | 53,30 | 00:00:00 | | 2005-02-09 | 52,52 | 8.400.200 | 53,09 | 52,27 | 52,86 | 00:00:00 | | 2005-02-10 | 52,26 | 9.131.700 | 52,83 | 52,23 | 52,46 | 00:00:00 | | 2005-02-11 | 52,10 | 10.429.600 | 52,63 | 52,10 | 52,11 | 00:00:00 | | 2005-02-14 | 52,15 | 7.799.400 | 52,51 | 52,10 | 52,30 | 00:00:00 | | 2005-02-15 | 52,70 | 9.483.500 | 52,96 | 52,37 | 52,59 | 00:00:00 | | 2005-02-16 | 52,60 | 7.572.200 | 52,95 | 52,54 | 52,74 | 00:00:00 | | 2005-02-17 | 52,70 | 14.965.300 | 53,04 | 52,33 | 52,89 | 00:00:00 | | 2005-02-18 | 52,72 | 9.764.100 | 53,00 | 52,64 | 52,81 | 00:00:00 | | 2005-02-22 | 52,00 | 11.491.200 | 52,68 | 51,97 | 52,60 | 00:00:00 | | 2005-02-23 | 51,60 | 13.645.700 | 52,12 | 51,24 | 52,03 | 00:00:00 | | 2005-02-24 | 51,46 | 9.931.800 | 51,81 | 51,27 | 51,75 | 00:00:00 | | 2005-02-25 | 51,49 | 11.468.000 | 51,49 | 51,10 | 51,40 | 00:00:00 | | 2005-02-28 | 51,61 | 10.864.900 | 52,29 | 51,60 | 51,80 | 00:00:00 | | 2005-03-01 | 52,04 | 10.462.800 | 52,31 | 51,92 | 52,01 | 00:00:00 | | 2005-03-02 | 51,95 | 9.118.200 | 52,41 | 51,80 | 52,04 | 00:00:00 | | 2005-03-03 | 52,86 | 19.475.800 | 53,18 | 52,67 | 52,80 | 00:00:00 | | 2005-03-04 | 53,10 | 11.556.300 | 53,49 | 52,95 | 53,21 | 00:00:00 | | 2005-03-07 | 52,78 | 10.268.600 | 53,36 | 52,59 | 53,10 | 00:00:00 | | 2005-03-08 | 52,42 | 9.411.100 | 52,75 | 52,25 | 52,60 | 00:00:00 | | 2005-03-09 | 52,45 | 10.108.200 | 52,59 | 52,28 | 52,40 | 00:00:00 | | 2005-03-10 | 52,15 | 8.096.500 | 52,56 | 52,07 | 52,45 | 00:00:00 | | 2005-03-11 | 51,60 | 9.248.600 | 52,24 | 51,47 | 52,23 | 00:00:00 | | 2005-03-14 | 51,30 | 15.325.500 | 51,94 | 51,14 | 51,78 | 00:00:00 | | 2005-03-15 | 51,03 | 13.994.200 | 51,65 | 51,01 | 51,55 | 00:00:00 | | 2005-03-16 | 51,33 | 17.478.600 | 51,55 | 50,86 | 50,92 | 00:00:00 | | 2005-03-17 | 52,33 | 19.034.200 | 52,43 | 51,40 | 51,51 | 00:00:00 | | 2005-03-18 | 51,45 | 86.798.700 | 52,34 | 51,45 | 52,34 | 00:00:00 | | 2005-03-21 | 51,17 | 22.030.400 | 51,76 | 51,12 | 51,52 | 00:00:00 | | 2005-03-22 | 50,90 | 18.045.000 | 51,34 | 50,85 | 51,17 | 00:00:00 | | 2005-03-23 | 50,65 | 17.582.700 | 51,18 | 50,58 | 50,90 | 00:00:00 | | 2005-03-24 | 50,66 | 12.503.700 | 51,03 | 50,52 | 51,02 | 00:00:00 | | 2005-03-28 | 50,99 | 12.244.000 | 51,18 | 50,51 | 50,66 | 00:00:00 | | 2005-03-29 | 50,77 | 13.902.900 | 51,27 | 50,73 | 50,90 | 00:00:00 | | 2005-03-30 | 50,84 | 11.150.600 | 51,18 | 50,70 | 50,90 | 00:00:00 | | 2005-03-31 | 50,11 | 15.975.900 | 50,89 | 50,06 | 50,75 | 00:00:00 | | 2005-04-01 | 48,99 | 29.161.300 | 50,50 | 48,50 | 50,25 | 00:00:00 | | 2005-04-04 | 49,41 | 17.573.600 | 49,61 | 48,72 | 49,33 | 00:00:00 | | 2005-04-05 | 49,67 | 13.083.100 | 49,79 | 49,23 | 49,55 | 00:00:00 | | 2005-04-06 | 49,50 | 14.464.500 | 49,95 | 49,35 | 49,88 | 00:00:00 | | 2005-04-07 | 48,90 | 25.792.300 | 49,29 | 48,46 | 49,29 | 00:00:00 | | 2005-04-08 | 48,57 | 13.173.300 | 49,04 | 48,52 | 48,90 | 00:00:00 | | 2005-04-11 | 48,51 | 11.774.800 | 48,70 | 48,24 | 48,57 | 00:00:00 | | 2005-04-12 | 48,63 | 20.094.900 | 48,83 | 47,77 | 48,20 | 00:00:00 | | 2005-04-13 | 48,57 | 12.498.000 | 49,09 | 48,49 | 48,76 | 00:00:00 | | 2005-04-14 | 47,96 | 19.744.500 | 49,50 | 47,92 | 48,40 | 00:00:00 | | 2005-04-15 | 47,70 | 17.211.300 | 48,24 | 47,49 | 47,97 | 00:00:00 | | 2005-04-18 | 47,88 | 15.085.200 | 47,96 | 47,55 | 47,91 | 00:00:00 | | 2005-04-19 | 47,60 | 14.637.100 | 47,89 | 47,18 | 47,75 | 00:00:00 | | 2005-04-20 | 47,35 | 13.978.400 | 47,95 | 47,30 | 47,40 | 00:00:00 | | 2005-04-21 | 47,78 | 10.436.600 | 47,91 | 47,50 | 47,89 | 00:00:00 | | 2005-04-22 | 46,81 | 23.246.900 | 47,57 | 46,65 | 47,48 | 00:00:00 | | 2005-04-25 | 47,02 | 13.741.200 | 47,44 | 46,90 | 47,06 | 00:00:00 | | 2005-04-26 | 47,00 | 11.741.600 | 47,18 | 46,90 | 47,00 | 00:00:00 | | 2005-04-27 | 47,29 | 10.899.400 | 47,47 | 46,65 | 46,70 | 00:00:00 | | 2005-04-28 | 47,05 | 12.062.500 | 47,59 | 46,93 | 47,02 | 00:00:00 | | 2005-04-29 | 47,14 | 16.996.600 | 47,28 | 46,20 | 47,15 | 00:00:00 | | 2005-05-02 | 47,80 | 11.673.500 | 47,90 | 47,32 | 47,48 | 00:00:00 | | 2005-05-03 | 48,40 | 14.666.900 | 48,50 | 47,54 | 47,57 | 00:00:00 | | 2005-05-04 | 48,45 | 12.170.900 | 48,61 | 48,24 | 48,40 | 00:00:00 | | 2005-05-05 | 48,57 | 10.836.700 | 49,22 | 48,31 | 48,35 | 00:00:00 | | 2005-05-06 | 48,96 | 10.242.300 | 49,15 | 48,65 | 48,85 | 00:00:00 | | 2005-05-09 | 49,25 | 10.191.500 | 49,46 | 48,90 | 48,90 | 00:00:00 | | 2005-05-10 | 48,72 | 9.501.300 | 49,02 | 48,54 | 49,00 | 00:00:00 | | 2005-05-11 | 48,60 | 10.346.300 | 48,94 | 48,13 | 48,75 | 00:00:00 | | 2005-05-12 | 47,65 | 32.523.500 | 47,87 | 46,60 | 46,80 | 00:00:00 | | 2005-05-13 | 47,13 | 12.544.900 | 47,55 | 46,93 | 47,40 | 00:00:00 | | 2005-05-16 | 47,22 | 11.505.300 | 47,49 | 46,71 | 47,13 | 00:00:00 | | 2005-05-17 | 47,00 | 16.559.100 | 47,38 | 46,93 | 47,10 | 00:00:00 | | 2005-05-18 | 47,58 | 18.465.100 | 47,67 | 46,97 | 47,09 | 00:00:00 | | 2005-05-19 | 47,51 | 10.418.800 | 47,97 | 47,30 | 47,83 | 00:00:00 | | 2005-05-20 | 47,18 | 10.135.900 | 47,44 | 47,03 | 47,40 | 00:00:00 | | 2005-05-23 | 47,85 | 11.658.500 | 48,03 | 47,27 | 47,33 | 00:00:00 | | 2005-05-24 | 47,65 | 7.895.800 | 47,85 | 47,56 | 47,74 | 00:00:00 | | 2005-05-25 | 47,30 | 9.483.200 | 47,85 | 47,14 | 47,52 | 00:00:00 | | 2005-05-26 | 47,31 | 7.287.300 | 47,50 | 47,22 | 47,45 | 00:00:00 | | 2005-05-27 | 47,27 | 5.618.600 | 47,32 | 47,16 | 47,24 | 00:00:00 | | 2005-05-31 | 47,23 | 11.405.800 | 47,47 | 47,13 | 47,45 | 00:00:00 | | 2005-06-01 | 47,92 | 10.936.200 | 48,17 | 47,24 | 47,25 | 00:00:00 | | 2005-06-02 | 48,22 | 9.491.200 | 48,44 | 47,83 | 47,84 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
