|
 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 2024-04-27 | | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | | 2000-04-27 | 57,69 | 5.517.800 | 58,44 | 56,50 | 57,63 | 00:00:00 | | 2000-04-28 | 55,38 | 5.014.100 | 57,31 | 55,38 | 56,81 | 00:00:00 | | 2000-05-01 | 57,94 | 5.114.100 | 58,81 | 56,19 | 56,38 | 00:00:00 | | 2000-05-02 | 57,63 | 4.822.300 | 57,81 | 56,69 | 57,31 | 00:00:00 | | 2000-05-03 | 53,44 | 10.461.400 | 54,50 | 52,75 | 54,25 | 00:00:00 | | 2000-05-04 | 51,00 | 10.770.800 | 53,94 | 50,44 | 53,94 | 00:00:00 | | 2000-05-05 | 51,31 | 8.640.000 | 52,88 | 50,19 | 50,19 | 00:00:00 | | 2000-05-08 | 52,38 | 7.629.500 | 52,38 | 49,50 | 51,25 | 00:00:00 | | 2000-05-09 | 53,00 | 8.892.800 | 54,88 | 52,50 | 54,38 | 00:00:00 | | 2000-05-10 | 56,69 | 11.248.300 | 57,13 | 53,00 | 53,44 | 00:00:00 | | 2000-05-11 | 56,00 | 6.108.300 | 57,06 | 55,00 | 56,94 | 00:00:00 | | 2000-05-12 | 56,81 | 4.371.600 | 57,19 | 55,31 | 55,75 | 00:00:00 | | 2000-05-15 | 57,00 | 4.273.600 | 57,31 | 55,50 | 56,25 | 00:00:00 | | 2000-05-16 | 58,00 | 6.383.600 | 59,06 | 57,19 | 57,44 | 00:00:00 | | 2000-05-17 | 56,38 | 4.593.600 | 56,75 | 55,44 | 56,69 | 00:00:00 | | 2000-05-18 | 57,94 | 4.892.300 | 57,94 | 56,19 | 56,25 | 00:00:00 | | 2000-05-19 | 57,06 | 6.362.000 | 58,75 | 56,13 | 56,13 | 00:00:00 | | 2000-05-22 | 57,38 | 4.632.700 | 57,69 | 56,19 | 57,69 | 00:00:00 | | 2000-05-23 | 57,19 | 4.291.600 | 58,38 | 56,81 | 57,56 | 00:00:00 | | 2000-05-24 | 56,88 | 10.342.300 | 57,00 | 52,75 | 55,25 | 00:00:00 | | 2000-05-25 | 55,00 | 4.624.400 | 56,69 | 54,06 | 55,81 | 00:00:00 | | 2000-05-26 | 54,00 | 4.000.000 | 55,00 | 53,13 | 54,25 | 00:00:00 | | 2000-05-30 | 53,38 | 4.354.200 | 54,13 | 52,69 | 53,06 | 00:00:00 | | 2000-05-31 | 57,63 | 7.663.900 | 60,00 | 54,50 | 54,88 | 00:00:00 | | 2000-06-01 | 57,00 | 4.790.000 | 57,69 | 56,25 | 57,13 | 00:00:00 | | 2000-06-02 | 59,06 | 7.092.700 | 60,06 | 58,06 | 58,88 | 00:00:00 | | 2000-06-05 | 59,31 | 4.360.600 | 59,75 | 58,75 | 59,31 | 00:00:00 | | 2000-06-06 | 58,25 | 4.440.200 | 58,81 | 57,75 | 58,81 | 00:00:00 | | 2000-06-07 | 57,88 | 3.427.200 | 59,06 | 57,75 | 57,75 | 00:00:00 | | 2000-06-08 | 56,88 | 3.994.800 | 58,00 | 56,31 | 57,81 | 00:00:00 | | 2000-06-09 | 54,00 | 7.284.800 | 58,00 | 53,94 | 57,44 | 00:00:00 | | 2000-06-12 | 52,75 | 8.094.400 | 54,38 | 51,81 | 54,00 | 00:00:00 | | 2000-06-13 | 55,00 | 7.712.700 | 55,00 | 51,63 | 52,06 | 00:00:00 | | 2000-06-14 | 55,13 | 6.690.600 | 55,69 | 54,13 | 54,94 | 00:00:00 | | 2000-06-15 | 55,50 | 5.683.600 | 56,19 | 54,81 | 55,06 | 00:00:00 | | 2000-06-16 | 53,88 | 9.575.200 | 56,13 | 53,25 | 54,75 | 00:00:00 | | 2000-06-19 | 54,38 | 6.002.700 | 55,00 | 52,81 | 53,69 | 00:00:00 | | 2000-06-20 | 54,50 | 6.065.900 | 54,69 | 53,13 | 54,25 | 00:00:00 | | 2000-06-21 | 53,94 | 4.291.400 | 54,56 | 53,38 | 54,56 | 00:00:00 | | 2000-06-22 | 52,50 | 5.672.200 | 53,44 | 51,88 | 53,06 | 00:00:00 | | 2000-06-23 | 53,75 | 6.275.000 | 54,44 | 52,88 | 53,69 | 00:00:00 | | 2000-06-26 | 53,75 | 3.927.300 | 54,69 | 53,75 | 54,19 | 00:00:00 | | 2000-06-27 | 56,81 | 6.556.900 | 57,44 | 53,75 | 54,13 | 00:00:00 | | 2000-06-28 | 55,98 | 4.826.400 | 57,19 | 55,69 | 56,50 | 00:00:00 | | 2000-06-29 | 54,13 | 5.291.400 | 55,38 | 53,56 | 55,31 | 00:00:00 | | 2000-06-30 | 57,63 | 7.623.400 | 57,73 | 54,06 | 54,13 | 00:00:00 | | 2000-07-03 | 56,88 | 2.581.400 | 57,38 | 56,13 | 57,25 | 00:00:00 | | 2000-07-05 | 57,00 | 5.145.300 | 57,94 | 56,56 | 57,31 | 00:00:00 | | 2000-07-06 | 57,50 | 5.762.200 | 58,44 | 56,81 | 57,94 | 00:00:00 | | 2000-07-07 | 61,56 | 10.515.300 | 62,06 | 57,31 | 57,94 | 00:00:00 | | 2000-07-10 | 61,25 | 8.235.800 | 62,94 | 60,69 | 61,38 | 00:00:00 | | 2000-07-11 | 62,00 | 5.901.900 | 62,75 | 60,81 | 61,06 | 00:00:00 | | 2000-07-12 | 61,00 | 5.835.600 | 62,19 | 60,63 | 62,06 | 00:00:00 | | 2000-07-13 | 59,13 | 4.304.100 | 61,19 | 59,13 | 60,50 | 00:00:00 | | 2000-07-14 | 59,50 | 4.186.400 | 60,94 | 59,38 | 59,81 | 00:00:00 | | 2000-07-17 | 60,72 | 4.611.100 | 61,25 | 59,63 | 60,31 | 00:00:00 | | 2000-07-18 | 60,06 | 3.593.300 | 61,13 | 59,75 | 60,94 | 00:00:00 | | 2000-07-19 | 60,00 | 3.740.000 | 60,50 | 59,38 | 60,19 | 00:00:00 | | 2000-07-20 | 60,00 | 4.990.600 | 60,81 | 59,56 | 59,94 | 00:00:00 | | 2000-07-21 | 59,69 | 3.911.600 | 60,50 | 59,25 | 60,31 | 00:00:00 | | 2000-07-24 | 57,44 | 5.049.100 | 59,19 | 57,19 | 59,00 | 00:00:00 | | 2000-07-25 | 59,19 | 4.123.100 | 59,31 | 57,31 | 57,50 | 00:00:00 | | 2000-07-26 | 58,75 | 7.323.300 | 60,13 | 58,19 | 58,19 | 00:00:00 | | 2000-07-27 | 60,06 | 4.747.500 | 60,31 | 59,00 | 59,38 | 00:00:00 | | 2000-07-28 | 58,69 | 5.251.900 | 59,94 | 57,25 | 59,81 | 00:00:00 | | 2000-07-31 | 55,25 | 7.536.700 | 58,88 | 54,25 | 58,88 | 00:00:00 | | 2000-08-01 | 54,50 | 9.058.300 | 54,94 | 53,00 | 54,00 | 00:00:00 | | 2000-08-02 | 54,06 | 6.737.500 | 55,06 | 53,81 | 54,50 | 00:00:00 | | 2000-08-03 | 53,88 | 8.234.200 | 56,50 | 53,44 | 56,50 | 00:00:00 | | 2000-08-04 | 52,94 | 5.843.800 | 54,06 | 52,75 | 54,06 | 00:00:00 | | 2000-08-07 | 55,13 | 5.608.100 | 55,94 | 53,00 | 53,13 | 00:00:00 | | 2000-08-08 | 57,63 | 5.865.300 | 57,63 | 55,06 | 56,44 | 00:00:00 | | 2000-08-09 | 53,63 | 17.751.100 | 54,75 | 52,94 | 54,06 | 00:00:00 | | 2000-08-10 | 51,00 | 12.380.900 | 53,25 | 50,69 | 53,13 | 00:00:00 | | 2000-08-11 | 52,13 | 7.536.400 | 52,38 | 51,13 | 51,44 | 00:00:00 | | 2000-08-14 | 52,88 | 6.034.400 | 53,06 | 52,13 | 52,25 | 00:00:00 | | 2000-08-15 | 51,56 | 7.954.700 | 52,56 | 51,25 | 51,88 | 00:00:00 | | 2000-08-16 | 49,94 | 13.811.600 | 50,88 | 48,75 | 50,75 | 00:00:00 | | 2000-08-17 | 50,00 | 6.805.300 | 50,44 | 48,63 | 49,56 | 00:00:00 | | 2000-08-18 | 50,88 | 7.354.500 | 50,88 | 49,56 | 49,69 | 00:00:00 | | 2000-08-21 | 49,00 | 14.153.600 | 49,75 | 47,13 | 49,25 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
