|
 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 | | 2000-08-21 | 49,00 | 14.153.600 | 49,75 | 47,13 | 49,25 | 00:00:00 | | 2000-08-22 | 49,13 | 7.611.400 | 50,00 | 48,56 | 49,00 | 00:00:00 | | 2000-08-23 | 49,13 | 6.878.900 | 50,19 | 49,06 | 49,75 | 00:00:00 | | 2000-08-24 | 49,44 | 4.971.400 | 50,13 | 49,00 | 49,75 | 00:00:00 | | 2000-08-25 | 50,50 | 4.881.100 | 50,50 | 49,25 | 49,63 | 00:00:00 | | 2000-08-28 | 49,50 | 7.005.000 | 50,63 | 48,63 | 50,06 | 00:00:00 | | 2000-08-29 | 49,44 | 5.668.000 | 49,94 | 48,88 | 49,50 | 00:00:00 | | 2000-08-30 | 48,44 | 8.158.600 | 49,00 | 48,00 | 48,88 | 00:00:00 | | 2000-08-31 | 47,63 | 12.239.700 | 48,75 | 47,13 | 48,31 | 00:00:00 | | 2000-09-01 | 48,75 | 7.662.300 | 49,13 | 47,38 | 47,56 | 00:00:00 | | 2000-09-05 | 49,75 | 8.031.600 | 50,19 | 48,81 | 48,94 | 00:00:00 | | 2000-09-06 | 50,00 | 8.310.600 | 51,13 | 49,88 | 50,25 | 00:00:00 | | 2000-09-07 | 51,00 | 8.400.900 | 52,06 | 50,50 | 51,19 | 00:00:00 | | 2000-09-08 | 52,13 | 7.380.900 | 52,63 | 51,00 | 51,50 | 00:00:00 | | 2000-09-11 | 54,38 | 9.847.200 | 54,75 | 52,69 | 52,75 | 00:00:00 | | 2000-09-12 | 54,00 | 6.351.700 | 54,63 | 52,94 | 53,56 | 00:00:00 | | 2000-09-13 | 53,88 | 4.982.500 | 54,44 | 53,00 | 54,25 | 00:00:00 | | 2000-09-14 | 52,50 | 4.712.500 | 53,63 | 51,88 | 53,63 | 00:00:00 | | 2000-09-15 | 52,00 | 8.114.200 | 52,94 | 51,44 | 52,31 | 00:00:00 | | 2000-09-18 | 51,13 | 5.212.500 | 52,69 | 50,63 | 51,00 | 00:00:00 | | 2000-09-19 | 49,88 | 8.575.800 | 50,88 | 49,25 | 50,63 | 00:00:00 | | 2000-09-20 | 48,50 | 9.884.200 | 50,00 | 48,06 | 49,94 | 00:00:00 | | 2000-09-21 | 50,00 | 8.648.600 | 51,38 | 48,63 | 48,69 | 00:00:00 | | 2000-09-22 | 50,50 | 6.729.800 | 51,94 | 49,56 | 51,94 | 00:00:00 | | 2000-09-25 | 49,00 | 5.469.400 | 50,69 | 48,94 | 50,63 | 00:00:00 | | 2000-09-26 | 47,38 | 9.414.200 | 49,44 | 46,88 | 49,44 | 00:00:00 | | 2000-09-27 | 48,13 | 7.584.400 | 48,38 | 47,13 | 47,63 | 00:00:00 | | 2000-09-28 | 48,56 | 8.142.200 | 49,88 | 48,00 | 48,44 | 00:00:00 | | 2000-09-29 | 48,13 | 7.534.500 | 49,50 | 48,00 | 48,50 | 00:00:00 | | 2000-10-02 | 46,25 | 11.177.200 | 48,63 | 45,44 | 48,19 | 00:00:00 | | 2000-10-03 | 45,81 | 16.553.100 | 46,38 | 44,13 | 46,19 | 00:00:00 | | 2000-10-04 | 46,13 | 11.088.100 | 47,88 | 45,50 | 45,69 | 00:00:00 | | 2000-10-05 | 46,06 | 8.733.900 | 46,75 | 45,75 | 46,38 | 00:00:00 | | 2000-10-06 | 45,50 | 11.160.800 | 45,88 | 44,63 | 45,88 | 00:00:00 | | 2000-10-09 | 45,13 | 6.035.900 | 46,44 | 45,13 | 45,69 | 00:00:00 | | 2000-10-10 | 46,38 | 6.685.000 | 46,69 | 45,38 | 45,94 | 00:00:00 | | 2000-10-11 | 45,31 | 8.391.400 | 46,38 | 44,88 | 46,13 | 00:00:00 | | 2000-10-12 | 44,13 | 19.445.500 | 44,69 | 41,44 | 42,00 | 00:00:00 | | 2000-10-13 | 45,00 | 9.362.800 | 45,13 | 43,63 | 43,63 | 00:00:00 | | 2000-10-16 | 47,31 | 7.103.000 | 47,69 | 45,19 | 45,25 | 00:00:00 | | 2000-10-17 | 46,00 | 6.273.900 | 47,94 | 45,69 | 47,56 | 00:00:00 | | 2000-10-18 | 46,75 | 6.153.100 | 47,00 | 44,88 | 45,94 | 00:00:00 | | 2000-10-19 | 47,81 | 6.304.500 | 47,94 | 46,13 | 46,56 | 00:00:00 | | 2000-10-20 | 46,56 | 7.155.000 | 47,31 | 46,06 | 46,88 | 00:00:00 | | 2000-10-23 | 47,31 | 6.032.000 | 47,81 | 45,56 | 46,56 | 00:00:00 | | 2000-10-24 | 48,38 | 5.915.900 | 48,50 | 47,25 | 47,56 | 00:00:00 | | 2000-10-25 | 45,94 | 8.391.100 | 48,44 | 45,63 | 48,44 | 00:00:00 | | 2000-10-26 | 43,44 | 14.963.300 | 45,94 | 43,38 | 45,88 | 00:00:00 | | 2000-10-27 | 43,25 | 12.557.500 | 44,13 | 43,25 | 43,44 | 00:00:00 | | 2000-10-30 | 43,75 | 13.208.800 | 43,94 | 43,13 | 43,38 | 00:00:00 | | 2000-10-31 | 45,38 | 14.700.300 | 45,81 | 44,00 | 44,19 | 00:00:00 | | 2000-11-01 | 46,69 | 23.273.400 | 48,06 | 46,13 | 46,50 | 00:00:00 | | 2000-11-02 | 48,44 | 20.850.800 | 50,00 | 45,50 | 46,00 | 00:00:00 | | 2000-11-03 | 47,38 | 8.263.300 | 49,13 | 46,81 | 48,44 | 00:00:00 | | 2000-11-06 | 49,00 | 7.280.200 | 49,38 | 47,06 | 48,31 | 00:00:00 | | 2000-11-07 | 48,94 | 7.141.700 | 50,00 | 48,00 | 49,00 | 00:00:00 | | 2000-11-08 | 48,75 | 7.624.500 | 50,88 | 48,63 | 49,00 | 00:00:00 | | 2000-11-09 | 47,13 | 8.061.300 | 48,13 | 46,19 | 48,06 | 00:00:00 | | 2000-11-10 | 43,69 | 14.917.200 | 45,00 | 43,19 | 45,00 | 00:00:00 | | 2000-11-13 | 45,31 | 10.994.700 | 45,44 | 42,56 | 43,00 | 00:00:00 | | 2000-11-14 | 46,88 | 8.535.000 | 48,44 | 46,75 | 47,25 | 00:00:00 | | 2000-11-15 | 49,00 | 8.649.700 | 49,38 | 46,38 | 46,63 | 00:00:00 | | 2000-11-16 | 48,25 | 5.535.200 | 49,19 | 48,13 | 48,75 | 00:00:00 | | 2000-11-17 | 48,56 | 6.140.300 | 49,56 | 47,63 | 48,50 | 00:00:00 | | 2000-11-20 | 47,88 | 4.384.200 | 48,63 | 47,56 | 48,63 | 00:00:00 | | 2000-11-21 | 47,13 | 4.394.100 | 48,50 | 46,50 | 48,13 | 00:00:00 | | 2000-11-22 | 45,88 | 4.949.200 | 47,31 | 45,88 | 47,19 | 00:00:00 | | 2000-11-24 | 45,19 | 3.483.900 | 46,19 | 44,69 | 45,94 | 00:00:00 | | 2000-11-27 | 49,31 | 10.650.600 | 49,81 | 46,88 | 46,94 | 00:00:00 | | 2000-11-28 | 49,00 | 9.791.100 | 50,88 | 48,06 | 48,75 | 00:00:00 | | 2000-11-29 | 51,88 | 9.904.700 | 51,88 | 49,19 | 49,25 | 00:00:00 | | 2000-11-30 | 52,19 | 11.611.100 | 52,19 | 50,38 | 51,50 | 00:00:00 | | 2000-12-01 | 51,19 | 10.725.800 | 52,75 | 50,69 | 52,63 | 00:00:00 | | 2000-12-04 | 53,81 | 13.406.400 | 53,81 | 50,38 | 50,94 | 00:00:00 | | 2000-12-05 | 55,25 | 10.380.900 | 55,31 | 53,25 | 53,81 | 00:00:00 | | 2000-12-06 | 54,81 | 10.704.800 | 55,88 | 53,31 | 54,63 | 00:00:00 | | 2000-12-07 | 55,00 | 7.649.700 | 55,94 | 54,56 | 55,06 | 00:00:00 | | 2000-12-08 | 54,44 | 6.880.900 | 55,38 | 53,75 | 55,06 | 00:00:00 | | 2000-12-11 | 51,38 | 11.599.500 | 53,81 | 50,81 | 53,63 | 00:00:00 | | 2000-12-12 | 51,88 | 8.347.500 | 52,13 | 49,81 | 50,50 | 00:00:00 | | 2000-12-13 | 50,31 | 6.563.300 | 52,75 | 50,06 | 51,94 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
