|
 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 | | 2005-09-26 | 43,11 | 15.623.500 | 43,83 | 43,02 | 43,77 | 00:00:00 | | 2005-09-27 | 43,10 | 14.359.500 | 43,45 | 42,90 | 43,45 | 00:00:00 | | 2005-09-28 | 43,13 | 18.555.900 | 43,40 | 42,76 | 43,05 | 00:00:00 | | 2005-09-29 | 43,54 | 16.016.000 | 43,58 | 43,01 | 43,29 | 00:00:00 | | 2005-09-30 | 43,82 | 13.653.300 | 43,87 | 43,35 | 43,48 | 00:00:00 | | 2005-10-03 | 43,76 | 16.613.900 | 44,42 | 43,69 | 44,15 | 00:00:00 | | 2005-10-04 | 43,85 | 13.798.200 | 44,29 | 43,76 | 43,76 | 00:00:00 | | 2005-10-05 | 43,50 | 14.243.200 | 43,97 | 43,50 | 43,97 | 00:00:00 | | 2005-10-06 | 43,93 | 20.465.700 | 44,45 | 43,30 | 43,95 | 00:00:00 | | 2005-10-07 | 44,03 | 12.259.400 | 44,23 | 43,75 | 44,02 | 00:00:00 | | 2005-10-10 | 44,54 | 18.902.100 | 45,00 | 44,45 | 44,67 | 00:00:00 | | 2005-10-11 | 45,02 | 17.153.300 | 45,20 | 44,55 | 44,99 | 00:00:00 | | 2005-10-12 | 44,94 | 15.741.300 | 45,15 | 44,60 | 45,06 | 00:00:00 | | 2005-10-13 | 44,76 | 12.455.900 | 45,10 | 44,61 | 44,90 | 00:00:00 | | 2005-10-14 | 45,04 | 11.857.800 | 45,26 | 44,60 | 45,18 | 00:00:00 | | 2005-10-17 | 45,24 | 9.794.300 | 45,29 | 44,84 | 45,28 | 00:00:00 | | 2005-10-18 | 45,13 | 11.988.100 | 45,50 | 45,04 | 45,20 | 00:00:00 | | 2005-10-19 | 45,99 | 17.058.200 | 46,07 | 44,78 | 45,13 | 00:00:00 | | 2005-10-20 | 45,60 | 18.926.800 | 46,57 | 45,40 | 46,15 | 00:00:00 | | 2005-10-21 | 45,72 | 13.367.300 | 46,10 | 45,60 | 45,78 | 00:00:00 | | 2005-10-24 | 46,21 | 10.366.800 | 46,35 | 45,71 | 46,09 | 00:00:00 | | 2005-10-25 | 45,39 | 14.979.100 | 46,08 | 45,25 | 45,96 | 00:00:00 | | 2005-10-26 | 45,58 | 11.912.100 | 45,98 | 45,06 | 45,17 | 00:00:00 | | 2005-10-27 | 44,74 | 12.430.300 | 45,68 | 44,72 | 45,44 | 00:00:00 | | 2005-10-28 | 45,50 | 12.353.000 | 45,55 | 44,76 | 44,99 | 00:00:00 | | 2005-10-31 | 47,31 | 22.501.700 | 47,55 | 45,99 | 46,10 | 00:00:00 | | 2005-11-01 | 46,99 | 11.783.500 | 47,23 | 46,83 | 47,12 | 00:00:00 | | 2005-11-02 | 47,56 | 12.558.400 | 47,77 | 46,61 | 46,75 | 00:00:00 | | 2005-11-03 | 47,45 | 16.028.500 | 48,13 | 47,13 | 48,00 | 00:00:00 | | 2005-11-04 | 47,69 | 10.464.700 | 47,75 | 47,08 | 47,40 | 00:00:00 | | 2005-11-07 | 48,05 | 12.175.100 | 48,19 | 47,75 | 47,92 | 00:00:00 | | 2005-11-08 | 47,61 | 7.506.200 | 47,85 | 47,37 | 47,80 | 00:00:00 | | 2005-11-09 | 48,20 | 13.416.200 | 48,37 | 47,32 | 47,53 | 00:00:00 | | 2005-11-10 | 49,04 | 18.937.600 | 49,30 | 48,15 | 48,25 | 00:00:00 | | 2005-11-11 | 49,00 | 12.118.600 | 49,48 | 48,77 | 49,16 | 00:00:00 | | 2005-11-14 | 49,30 | 13.834.200 | 49,69 | 49,01 | 49,41 | 00:00:00 | | 2005-11-15 | 48,78 | 16.849.600 | 49,12 | 48,31 | 48,80 | 00:00:00 | | 2005-11-16 | 48,88 | 11.752.200 | 49,20 | 48,33 | 48,78 | 00:00:00 | | 2005-11-17 | 49,24 | 6.703.500 | 49,30 | 48,86 | 49,04 | 00:00:00 | | 2005-11-18 | 49,50 | 13.152.300 | 49,80 | 49,01 | 49,66 | 00:00:00 | | 2005-11-21 | 49,62 | 9.840.200 | 49,80 | 49,41 | 49,54 | 00:00:00 | | 2005-11-22 | 50,20 | 15.482.700 | 50,23 | 48,72 | 49,34 | 00:00:00 | | 2005-11-23 | 50,57 | 11.904.600 | 50,72 | 50,07 | 50,30 | 00:00:00 | | 2005-11-25 | 50,49 | 6.317.300 | 50,87 | 50,32 | 50,69 | 00:00:00 | | 2005-11-28 | 50,00 | 16.693.100 | 50,66 | 49,83 | 50,62 | 00:00:00 | | 2005-11-29 | 49,01 | 18.482.900 | 50,10 | 48,82 | 50,01 | 00:00:00 | | 2005-11-30 | 48,56 | 11.770.000 | 49,18 | 48,53 | 49,12 | 00:00:00 | | 2005-12-01 | 48,03 | 23.882.800 | 48,75 | 47,53 | 48,59 | 00:00:00 | | 2005-12-02 | 47,97 | 10.951.700 | 48,46 | 47,51 | 47,83 | 00:00:00 | | 2005-12-05 | 47,14 | 20.066.700 | 47,89 | 47,09 | 47,89 | 00:00:00 | | 2005-12-06 | 47,62 | 20.522.000 | 47,92 | 47,32 | 47,41 | 00:00:00 | | 2005-12-07 | 47,75 | 10.770.200 | 48,06 | 47,42 | 47,80 | 00:00:00 | | 2005-12-08 | 47,70 | 12.361.400 | 47,88 | 47,50 | 47,76 | 00:00:00 | | 2005-12-09 | 48,08 | 11.183.800 | 48,46 | 47,58 | 47,60 | 00:00:00 | | 2005-12-12 | 48,68 | 15.462.000 | 48,88 | 48,30 | 48,35 | 00:00:00 | | 2005-12-13 | 49,47 | 20.294.200 | 49,71 | 48,36 | 48,40 | 00:00:00 | | 2005-12-14 | 49,51 | 12.293.200 | 49,69 | 49,14 | 49,46 | 00:00:00 | | 2005-12-15 | 49,26 | 9.213.400 | 49,55 | 48,82 | 49,38 | 00:00:00 | | 2005-12-16 | 49,27 | 12.616.000 | 49,63 | 49,05 | 49,58 | 00:00:00 | | 2005-12-19 | 48,96 | 9.458.000 | 49,74 | 48,90 | 49,12 | 00:00:00 | | 2005-12-20 | 48,60 | 9.339.200 | 48,95 | 48,44 | 48,84 | 00:00:00 | | 2005-12-21 | 48,65 | 7.799.100 | 48,94 | 48,47 | 48,85 | 00:00:00 | | 2005-12-22 | 48,60 | 6.699.000 | 48,80 | 48,36 | 48,65 | 00:00:00 | | 2005-12-23 | 48,34 | 7.157.400 | 48,58 | 48,17 | 48,50 | 00:00:00 | | 2005-12-27 | 47,73 | 13.065.500 | 48,45 | 47,36 | 48,41 | 00:00:00 | | 2005-12-28 | 47,84 | 7.262.500 | 48,30 | 47,75 | 47,84 | 00:00:00 | | 2005-12-29 | 47,48 | 7.720.600 | 48,02 | 47,42 | 47,87 | 00:00:00 | | 2005-12-30 | 46,80 | 10.423.200 | 47,47 | 46,75 | 47,47 | 00:00:00 | | 2006-01-03 | 46,23 | 23.413.500 | 46,66 | 45,57 | 46,36 | 00:00:00 | | 2006-01-04 | 46,32 | 14.087.200 | 46,50 | 46,10 | 46,24 | 00:00:00 | | 2006-01-05 | 45,69 | 20.758.200 | 46,40 | 45,29 | 46,00 | 00:00:00 | | 2006-01-06 | 45,88 | 21.129.800 | 45,88 | 45,10 | 45,69 | 00:00:00 | | 2006-01-09 | 45,71 | 14.877.400 | 46,15 | 45,56 | 45,89 | 00:00:00 | | 2006-01-10 | 45,86 | 13.422.200 | 46,03 | 45,46 | 45,50 | 00:00:00 | | 2006-01-11 | 46,57 | 14.179.300 | 46,60 | 45,76 | 46,06 | 00:00:00 | | 2006-01-12 | 45,74 | 11.425.000 | 46,39 | 45,67 | 46,25 | 00:00:00 | | 2006-01-13 | 45,40 | 10.259.300 | 45,89 | 45,31 | 45,68 | 00:00:00 | | 2006-01-17 | 44,95 | 17.117.900 | 45,42 | 44,70 | 45,40 | 00:00:00 | | 2006-01-18 | 45,18 | 13.191.600 | 45,39 | 44,61 | 44,65 | 00:00:00 | | 2006-01-19 | 45,80 | 18.141.600 | 45,89 | 45,06 | 45,18 | 00:00:00 | | 2006-01-20 | 45,00 | 19.353.600 | 45,70 | 44,81 | 45,64 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
