|
 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 | | 2006-01-20 | 45,00 | 19.353.600 | 45,70 | 44,81 | 45,64 | 00:00:00 | | 2006-01-23 | 45,25 | 15.611.000 | 45,47 | 44,54 | 45,00 | 00:00:00 | | 2006-01-24 | 45,72 | 18.185.800 | 45,91 | 45,50 | 45,55 | 00:00:00 | | 2006-01-25 | 45,97 | 18.986.500 | 46,17 | 45,66 | 45,70 | 00:00:00 | | 2006-01-26 | 46,32 | 16.798.500 | 46,51 | 45,83 | 46,21 | 00:00:00 | | 2006-01-27 | 45,84 | 13.385.900 | 46,52 | 44,88 | 45,99 | 00:00:00 | | 2006-01-30 | 46,41 | 15.269.000 | 46,95 | 46,21 | 46,40 | 00:00:00 | | 2006-01-31 | 46,11 | 12.925.400 | 46,53 | 46,03 | 46,44 | 00:00:00 | | 2006-02-01 | 46,14 | 15.193.000 | 46,38 | 45,57 | 46,05 | 00:00:00 | | 2006-02-02 | 46,28 | 18.513.100 | 46,48 | 45,47 | 46,30 | 00:00:00 | | 2006-02-03 | 45,49 | 11.329.500 | 46,21 | 45,44 | 45,99 | 00:00:00 | | 2006-02-06 | 45,08 | 12.184.800 | 45,51 | 45,05 | 45,44 | 00:00:00 | | 2006-02-07 | 44,74 | 16.189.800 | 45,47 | 44,68 | 45,00 | 00:00:00 | | 2006-02-08 | 45,40 | 12.344.600 | 45,51 | 44,52 | 44,78 | 00:00:00 | | 2006-02-09 | 45,70 | 13.131.800 | 45,97 | 45,33 | 45,48 | 00:00:00 | | 2006-02-10 | 45,75 | 8.037.700 | 45,95 | 45,31 | 45,60 | 00:00:00 | | 2006-02-13 | 45,51 | 7.161.400 | 45,82 | 45,47 | 45,47 | 00:00:00 | | 2006-02-14 | 46,45 | 14.872.400 | 46,64 | 45,28 | 45,42 | 00:00:00 | | 2006-02-15 | 46,89 | 11.835.300 | 46,93 | 45,89 | 46,29 | 00:00:00 | | 2006-02-16 | 46,63 | 9.074.400 | 47,02 | 46,35 | 46,85 | 00:00:00 | | 2006-02-17 | 46,10 | 15.355.200 | 46,63 | 45,80 | 46,63 | 00:00:00 | | 2006-02-21 | 45,74 | 15.374.300 | 46,46 | 45,47 | 45,71 | 00:00:00 | | 2006-02-22 | 45,48 | 9.910.700 | 45,99 | 45,44 | 45,93 | 00:00:00 | | 2006-02-23 | 45,70 | 14.826.400 | 45,95 | 45,34 | 45,50 | 00:00:00 | | 2006-02-24 | 45,45 | 9.652.200 | 45,75 | 45,26 | 45,70 | 00:00:00 | | 2006-02-27 | 45,76 | 9.051.700 | 45,88 | 45,55 | 45,55 | 00:00:00 | | 2006-02-28 | 45,36 | 12.302.300 | 45,81 | 45,22 | 45,57 | 00:00:00 | | 2006-03-01 | 45,15 | 12.042.000 | 45,51 | 45,03 | 45,36 | 00:00:00 | | 2006-03-02 | 45,06 | 12.518.600 | 45,48 | 44,93 | 45,01 | 00:00:00 | | 2006-03-03 | 45,33 | 9.508.600 | 45,50 | 44,86 | 44,87 | 00:00:00 | | 2006-03-06 | 45,12 | 9.749.300 | 45,54 | 44,97 | 45,49 | 00:00:00 | | 2006-03-07 | 45,27 | 11.246.500 | 45,36 | 45,05 | 45,19 | 00:00:00 | | 2006-03-08 | 45,27 | 14.478.100 | 45,63 | 45,16 | 45,20 | 00:00:00 | | 2006-03-09 | 45,24 | 7.233.700 | 45,39 | 45,11 | 45,20 | 00:00:00 | | 2006-03-10 | 45,33 | 9.321.900 | 45,48 | 45,21 | 45,44 | 00:00:00 | | 2006-03-13 | 45,27 | 8.837.700 | 45,46 | 45,22 | 45,35 | 00:00:00 | | 2006-03-14 | 45,54 | 13.714.300 | 45,58 | 45,16 | 45,19 | 00:00:00 | | 2006-03-15 | 45,32 | 13.990.700 | 45,57 | 45,22 | 45,50 | 00:00:00 | | 2006-03-16 | 46,36 | 18.556.100 | 46,44 | 45,42 | 45,56 | 00:00:00 | | 2006-03-17 | 46,69 | 12.438.300 | 46,79 | 46,29 | 46,60 | 00:00:00 | | 2006-03-20 | 47,76 | 19.702.000 | 48,07 | 46,99 | 47,03 | 00:00:00 | | 2006-03-21 | 48,11 | 13.890.300 | 48,45 | 47,72 | 48,20 | 00:00:00 | | 2006-03-22 | 48,10 | 9.025.800 | 48,22 | 47,74 | 47,91 | 00:00:00 | | 2006-03-23 | 48,54 | 14.733.200 | 48,87 | 48,05 | 48,19 | 00:00:00 | | 2006-03-24 | 48,19 | 9.726.300 | 48,72 | 48,02 | 48,70 | 00:00:00 | | 2006-03-27 | 47,95 | 8.663.800 | 48,30 | 47,90 | 48,19 | 00:00:00 | | 2006-03-28 | 47,75 | 10.044.300 | 48,32 | 47,66 | 47,95 | 00:00:00 | | 2006-03-29 | 48,05 | 8.681.800 | 48,18 | 47,50 | 47,80 | 00:00:00 | | 2006-03-30 | 47,66 | 9.793.600 | 48,18 | 47,31 | 48,05 | 00:00:00 | | 2006-03-31 | 47,24 | 10.091.000 | 47,94 | 47,20 | 47,94 | 00:00:00 | | 2006-04-03 | 46,77 | 14.109.000 | 47,31 | 46,53 | 47,27 | 00:00:00 | | 2006-04-04 | 46,50 | 8.715.100 | 46,77 | 46,35 | 46,69 | 00:00:00 | | 2006-04-05 | 46,87 | 7.763.700 | 46,97 | 46,50 | 46,58 | 00:00:00 | | 2006-04-06 | 46,56 | 8.763.900 | 47,09 | 46,35 | 46,88 | 00:00:00 | | 2006-04-07 | 46,02 | 12.457.500 | 46,77 | 45,81 | 46,50 | 00:00:00 | | 2006-04-10 | 45,70 | 9.582.500 | 46,00 | 45,51 | 45,98 | 00:00:00 | | 2006-04-11 | 45,50 | 9.653.700 | 45,76 | 45,27 | 45,60 | 00:00:00 | | 2006-04-12 | 45,90 | 9.285.200 | 45,96 | 45,65 | 45,78 | 00:00:00 | | 2006-04-13 | 45,77 | 7.199.000 | 46,01 | 45,62 | 45,96 | 00:00:00 | | 2006-04-17 | 45,82 | 9.225.100 | 46,28 | 45,63 | 45,80 | 00:00:00 | | 2006-04-18 | 46,40 | 10.545.900 | 46,52 | 46,07 | 46,14 | 00:00:00 | | 2006-04-19 | 46,47 | 10.743.200 | 46,70 | 46,25 | 46,32 | 00:00:00 | | 2006-04-20 | 46,40 | 8.844.900 | 46,71 | 46,26 | 46,37 | 00:00:00 | | 2006-04-21 | 45,82 | 10.118.100 | 46,60 | 45,68 | 46,60 | 00:00:00 | | 2006-04-24 | 45,54 | 12.143.600 | 45,74 | 45,40 | 45,62 | 00:00:00 | | 2006-04-25 | 45,63 | 9.205.900 | 45,93 | 45,50 | 45,66 | 00:00:00 | | 2006-04-26 | 45,98 | 10.582.300 | 46,03 | 45,67 | 45,75 | 00:00:00 | | 2006-04-27 | 45,64 | 12.791.700 | 46,08 | 45,62 | 45,78 | 00:00:00 | | 2006-04-28 | 45,03 | 15.376.800 | 45,67 | 44,99 | 45,58 | 00:00:00 | | 2006-05-01 | 45,93 | 18.546.900 | 46,58 | 45,54 | 45,92 | 00:00:00 | | 2006-05-02 | 46,16 | 9.598.300 | 46,26 | 45,90 | 46,12 | 00:00:00 | | 2006-05-03 | 46,69 | 11.793.200 | 46,84 | 46,29 | 46,32 | 00:00:00 | | 2006-05-04 | 46,40 | 10.585.300 | 46,98 | 46,12 | 46,92 | 00:00:00 | | 2006-05-05 | 47,25 | 9.080.500 | 47,34 | 46,52 | 46,60 | 00:00:00 | | 2006-05-08 | 47,57 | 9.878.300 | 47,90 | 47,10 | 47,25 | 00:00:00 | | 2006-05-09 | 47,87 | 14.506.900 | 48,17 | 47,58 | 47,69 | 00:00:00 | | 2006-05-10 | 47,78 | 9.449.800 | 48,09 | 47,58 | 47,71 | 00:00:00 | | 2006-05-11 | 47,25 | 11.204.500 | 47,90 | 47,03 | 47,90 | 00:00:00 | | 2006-05-12 | 46,54 | 11.408.100 | 47,45 | 46,53 | 47,26 | 00:00:00 | | 2006-05-15 | 47,43 | 17.050.900 | 47,56 | 46,08 | 46,25 | 00:00:00 | | 2006-05-16 | 48,07 | 17.685.000 | 48,31 | 47,69 | 47,87 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
