|
 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 2024-04-23 | | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | | 2005-06-02 | 48,22 | 9.491.200 | 48,44 | 47,83 | 47,84 | 00:00:00 | | 2005-06-03 | 47,35 | 10.523.500 | 48,16 | 47,29 | 48,10 | 00:00:00 | | 2005-06-06 | 47,73 | 8.885.000 | 48,14 | 47,21 | 47,35 | 00:00:00 | | 2005-06-07 | 47,76 | 8.321.700 | 48,09 | 47,74 | 47,95 | 00:00:00 | | 2005-06-08 | 47,57 | 8.326.000 | 47,88 | 47,30 | 47,88 | 00:00:00 | | 2005-06-09 | 47,82 | 9.485.100 | 48,10 | 47,45 | 47,55 | 00:00:00 | | 2005-06-10 | 47,98 | 8.689.400 | 48,03 | 47,64 | 47,80 | 00:00:00 | | 2005-06-13 | 48,28 | 12.273.300 | 48,71 | 47,99 | 48,00 | 00:00:00 | | 2005-06-14 | 49,68 | 16.154.100 | 49,71 | 48,40 | 48,42 | 00:00:00 | | 2005-06-15 | 49,85 | 15.782.900 | 50,30 | 49,39 | 50,01 | 00:00:00 | | 2005-06-16 | 49,35 | 10.093.200 | 49,95 | 49,23 | 49,70 | 00:00:00 | | 2005-06-17 | 48,93 | 16.994.400 | 49,75 | 48,63 | 48,63 | 00:00:00 | | 2005-06-20 | 48,86 | 7.629.200 | 48,96 | 48,55 | 48,56 | 00:00:00 | | 2005-06-21 | 48,53 | 8.500.700 | 49,09 | 48,51 | 49,00 | 00:00:00 | | 2005-06-22 | 48,79 | 10.602.100 | 48,93 | 48,30 | 48,70 | 00:00:00 | | 2005-06-23 | 47,88 | 11.181.000 | 48,89 | 47,80 | 48,79 | 00:00:00 | | 2005-06-24 | 47,37 | 15.712.200 | 47,85 | 47,24 | 47,82 | 00:00:00 | | 2005-06-27 | 47,52 | 7.980.900 | 47,70 | 47,36 | 47,37 | 00:00:00 | | 2005-06-28 | 48,43 | 9.393.200 | 48,64 | 47,66 | 47,70 | 00:00:00 | | 2005-06-29 | 48,54 | 10.296.200 | 49,05 | 48,50 | 48,60 | 00:00:00 | | 2005-06-30 | 48,20 | 10.495.200 | 49,00 | 48,07 | 48,34 | 00:00:00 | | 2005-07-01 | 48,28 | 9.532.700 | 48,53 | 48,15 | 48,25 | 00:00:00 | | 2005-07-05 | 49,80 | 15.367.800 | 49,90 | 49,26 | 49,40 | 00:00:00 | | 2005-07-06 | 49,38 | 10.853.400 | 49,93 | 49,22 | 49,92 | 00:00:00 | | 2005-07-07 | 49,51 | 11.715.000 | 49,88 | 49,00 | 49,05 | 00:00:00 | | 2005-07-08 | 49,90 | 9.375.300 | 50,00 | 49,25 | 49,38 | 00:00:00 | | 2005-07-11 | 49,80 | 8.881.800 | 50,08 | 49,60 | 49,85 | 00:00:00 | | 2005-07-12 | 50,09 | 8.652.500 | 50,23 | 49,63 | 49,66 | 00:00:00 | | 2005-07-13 | 50,14 | 8.771.900 | 50,24 | 49,89 | 49,95 | 00:00:00 | | 2005-07-14 | 50,51 | 10.083.800 | 50,69 | 50,11 | 50,32 | 00:00:00 | | 2005-07-15 | 50,25 | 9.095.000 | 50,42 | 49,96 | 50,36 | 00:00:00 | | 2005-07-18 | 49,99 | 8.042.500 | 50,35 | 49,95 | 50,18 | 00:00:00 | | 2005-07-19 | 49,76 | 9.577.000 | 50,15 | 49,56 | 49,99 | 00:00:00 | | 2005-07-20 | 50,00 | 9.158.200 | 50,06 | 49,30 | 49,55 | 00:00:00 | | 2005-07-21 | 49,39 | 12.498.700 | 49,70 | 49,00 | 49,70 | 00:00:00 | | 2005-07-22 | 49,54 | 7.736.600 | 49,72 | 49,26 | 49,49 | 00:00:00 | | 2005-07-25 | 49,45 | 6.598.700 | 49,87 | 49,31 | 49,54 | 00:00:00 | | 2005-07-26 | 49,53 | 7.431.800 | 49,87 | 49,52 | 49,64 | 00:00:00 | | 2005-07-27 | 49,80 | 6.693.500 | 50,01 | 49,45 | 49,51 | 00:00:00 | | 2005-07-28 | 49,82 | 6.516.000 | 49,98 | 49,55 | 49,95 | 00:00:00 | | 2005-07-29 | 49,35 | 6.815.700 | 49,99 | 49,33 | 49,70 | 00:00:00 | | 2005-08-01 | 49,53 | 6.944.300 | 49,75 | 49,44 | 49,62 | 00:00:00 | | 2005-08-02 | 49,80 | 6.330.200 | 49,87 | 49,45 | 49,65 | 00:00:00 | | 2005-08-03 | 49,68 | 10.585.300 | 49,74 | 49,47 | 49,53 | 00:00:00 | | 2005-08-04 | 49,29 | 9.265.600 | 49,84 | 49,24 | 49,69 | 00:00:00 | | 2005-08-05 | 49,32 | 9.285.300 | 49,60 | 49,03 | 49,10 | 00:00:00 | | 2005-08-08 | 49,15 | 7.226.200 | 49,54 | 49,10 | 49,48 | 00:00:00 | | 2005-08-09 | 49,22 | 7.797.200 | 49,56 | 49,09 | 49,15 | 00:00:00 | | 2005-08-10 | 48,84 | 10.971.100 | 49,75 | 48,76 | 49,31 | 00:00:00 | | 2005-08-11 | 48,95 | 9.560.900 | 49,30 | 48,65 | 49,03 | 00:00:00 | | 2005-08-12 | 48,70 | 10.298.800 | 49,10 | 48,56 | 48,82 | 00:00:00 | | 2005-08-15 | 49,10 | 10.345.200 | 49,15 | 48,50 | 48,82 | 00:00:00 | | 2005-08-16 | 47,57 | 29.758.300 | 48,20 | 47,15 | 48,06 | 00:00:00 | | 2005-08-17 | 47,11 | 11.811.600 | 47,61 | 47,11 | 47,31 | 00:00:00 | | 2005-08-18 | 47,24 | 8.477.200 | 47,46 | 46,50 | 47,18 | 00:00:00 | | 2005-08-19 | 46,58 | 14.443.800 | 47,38 | 46,51 | 47,38 | 00:00:00 | | 2005-08-22 | 46,67 | 10.222.200 | 47,19 | 46,33 | 46,86 | 00:00:00 | | 2005-08-23 | 46,34 | 8.823.400 | 46,65 | 46,30 | 46,43 | 00:00:00 | | 2005-08-24 | 45,55 | 15.640.100 | 46,46 | 45,47 | 46,35 | 00:00:00 | | 2005-08-25 | 45,29 | 12.566.900 | 45,95 | 45,16 | 45,83 | 00:00:00 | | 2005-08-26 | 45,70 | 14.597.000 | 46,05 | 45,21 | 45,32 | 00:00:00 | | 2005-08-29 | 45,65 | 10.575.800 | 45,95 | 45,29 | 45,44 | 00:00:00 | | 2005-08-30 | 45,19 | 22.993.500 | 45,50 | 44,75 | 45,36 | 00:00:00 | | 2005-08-31 | 44,96 | 21.881.200 | 45,30 | 44,70 | 45,29 | 00:00:00 | | 2005-09-01 | 45,00 | 16.940.600 | 45,14 | 44,72 | 44,95 | 00:00:00 | | 2005-09-02 | 44,55 | 11.796.400 | 45,18 | 44,53 | 45,15 | 00:00:00 | | 2005-09-06 | 45,69 | 16.944.800 | 45,73 | 44,80 | 44,85 | 00:00:00 | | 2005-09-07 | 45,86 | 13.345.700 | 45,98 | 45,36 | 45,83 | 00:00:00 | | 2005-09-08 | 45,86 | 10.544.300 | 45,86 | 45,32 | 45,60 | 00:00:00 | | 2005-09-09 | 45,89 | 10.780.500 | 46,12 | 44,90 | 45,65 | 00:00:00 | | 2005-09-12 | 45,89 | 11.434.300 | 46,13 | 45,55 | 45,72 | 00:00:00 | | 2005-09-13 | 45,07 | 16.434.100 | 46,48 | 45,03 | 46,48 | 00:00:00 | | 2005-09-14 | 44,70 | 15.362.900 | 45,30 | 44,57 | 45,18 | 00:00:00 | | 2005-09-15 | 44,32 | 18.444.400 | 44,80 | 44,23 | 44,70 | 00:00:00 | | 2005-09-16 | 43,87 | 96.786.800 | 44,47 | 43,83 | 44,21 | 00:00:00 | | 2005-09-19 | 44,01 | 34.095.500 | 44,24 | 43,82 | 44,00 | 00:00:00 | | 2005-09-20 | 43,21 | 26.317.500 | 44,15 | 43,09 | 44,08 | 00:00:00 | | 2005-09-21 | 42,49 | 27.188.000 | 43,14 | 42,43 | 43,02 | 00:00:00 | | 2005-09-22 | 43,19 | 22.190.000 | 43,53 | 42,31 | 42,45 | 00:00:00 | | 2005-09-23 | 43,20 | 18.215.400 | 43,65 | 42,87 | 43,30 | 00:00:00 | | 2005-09-26 | 43,11 | 15.623.500 | 43,83 | 43,02 | 43,77 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
