|
 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 2024-05-04 | | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | | 2014-08-18 | 74,49 | 3.996.900 | 74,68 | 74,05 | 74,15 | 00:00:00 | | 2014-08-19 | 74,88 | 5.047.900 | 74,94 | 74,14 | 74,81 | 00:00:00 | | 2014-08-22 | 75,73 | 4.112.700 | 76,20 | 75,64 | 75,78 | 00:00:00 | | 2014-08-25 | 75,69 | 3.383.300 | 76,02 | 75,51 | 75,93 | 00:00:00 | | 2014-09-03 | 76,01 | 4.647.100 | 76,33 | 75,88 | 75,95 | 00:00:00 | | 2014-09-04 | 76,56 | 5.224.000 | 76,60 | 76,11 | 76,16 | 00:00:00 | | 2014-09-05 | 77,51 | 7.841.800 | 77,73 | 76,48 | 76,52 | 00:00:00 | | 2014-09-08 | 76,53 | 5.938.900 | 77,32 | 76,43 | 77,13 | 00:00:00 | | 2014-09-11 | 76,10 | 4.953.300 | 76,44 | 76,09 | 76,35 | 00:00:00 | | 2014-09-12 | 75,77 | 5.652.300 | 76,05 | 75,66 | 75,97 | 00:00:00 | | 2014-09-19 | 76,84 | 13.305.600 | 77,07 | 76,38 | 76,45 | 00:00:00 | | 2014-10-02 | 76,23 | 4.921.200 | 76,91 | 75,96 | 76,21 | 00:00:00 | | 2014-10-03 | 77,32 | 5.779.400 | 77,48 | 76,53 | 76,57 | 00:00:00 | | 2014-10-06 | 77,35 | 5.396.100 | 77,92 | 76,99 | 77,05 | 00:00:00 | | 2014-10-09 | 77,86 | 7.072.700 | 78,83 | 77,66 | 78,11 | 00:00:00 | | 2014-10-10 | 78,29 | 10.048.700 | 79,37 | 77,93 | 77,93 | 00:00:00 | | 2014-10-13 | 77,56 | 8.201.200 | 78,58 | 77,45 | 78,03 | 00:00:00 | | 2014-10-14 | 77,98 | 7.901.100 | 78,63 | 77,67 | 77,83 | 00:00:00 | | 2014-10-15 | 75,20 | 21.047.500 | 77,69 | 74,36 | 77,58 | 00:00:00 | | 2014-10-16 | 73,82 | 14.346.600 | 74,07 | 72,61 | 73,23 | 00:00:00 | | 2014-10-17 | 74,10 | 11.462.300 | 74,50 | 73,03 | 74,18 | 00:00:00 | | 2014-10-20 | 75,14 | 7.022.000 | 75,22 | 73,92 | 74,14 | 00:00:00 | | 2014-10-23 | 76,25 | 6.356.100 | 76,65 | 75,78 | 76,37 | 00:00:00 | | 2014-10-24 | 76,38 | 4.479.600 | 76,50 | 75,50 | 76,13 | 00:00:00 | | 2014-10-28 | 76,35 | 4.979.600 | 76,80 | 76,00 | 76,63 | 00:00:00 | | 2014-10-29 | 76,39 | 5.759.700 | 76,64 | 75,97 | 76,55 | 00:00:00 | | 2014-10-30 | 76,45 | 4.872.400 | 76,60 | 75,98 | 76,17 | 00:00:00 | | 2014-10-31 | 76,27 | 7.560.800 | 77,40 | 76,01 | 76,89 | 00:00:00 | | 2014-11-03 | 76,28 | 6.894.400 | 76,38 | 75,59 | 76,35 | 00:00:00 | | 2014-11-06 | 77,81 | 4.621.400 | 78,18 | 77,17 | 78,15 | 00:00:00 | | 2014-11-07 | 78,77 | 9.497.900 | 79,08 | 77,61 | 77,84 | 00:00:00 | | 2014-11-10 | 79,44 | 12.612.500 | 80,13 | 78,42 | 78,60 | 00:00:00 | | 2014-11-25 | 84,95 | 6.673.700 | 85,51 | 84,39 | 85,50 | 00:00:00 | | 2014-11-26 | 84,98 | 3.942.800 | 85,11 | 84,48 | 84,90 | 00:00:00 | | 2014-12-08 | 84,23 | 6.038.200 | 84,67 | 83,85 | 84,15 | 00:00:00 | | 2014-12-11 | 83,83 | 8.032.800 | 84,50 | 83,16 | 83,20 | 00:00:00 | | 2014-12-12 | 83,81 | 7.266.700 | 85,00 | 83,52 | 83,52 | 00:00:00 | | 2014-12-16 | 82,96 | 7.437.400 | 84,76 | 82,94 | 83,62 | 00:00:00 | | 2014-12-17 | 84,23 | 6.545.900 | 84,26 | 82,95 | 83,28 | 00:00:00 | | 2014-12-18 | 85,94 | 8.548.400 | 85,95 | 84,28 | 84,80 | 00:00:00 | | 2014-12-19 | 85,16 | 11.598.100 | 86,34 | 85,16 | 86,26 | 00:00:00 | | 2014-12-26 | 86,91 | 3.224.200 | 87,14 | 86,01 | 86,18 | 00:00:00 | | 2014-12-30 | 86,79 | 3.265.400 | 87,13 | 86,48 | 86,52 | 00:00:00 | | 2014-12-31 | 85,88 | 4.087.100 | 87,44 | 85,86 | 87,08 | 00:00:00 | | 2015-01-02 | 85,90 | 4.487.500 | 86,72 | 85,55 | 86,27 | 00:00:00 | | 2015-01-05 | 85,65 | 6.936.700 | 86,32 | 85,51 | 85,72 | 00:00:00 | | 2015-01-08 | 90,47 | 12.713.600 | 90,67 | 89,07 | 89,21 | 00:00:00 | | 2015-01-09 | 89,35 | 8.486.300 | 90,39 | 89,25 | 90,32 | 00:00:00 | | 2015-01-21 | 86,64 | 8.173.800 | 86,91 | 85,71 | 86,10 | 00:00:00 | | 2015-01-22 | 88,30 | 7.040.300 | 88,40 | 86,86 | 87,23 | 00:00:00 | | 2015-01-26 | 88,63 | 4.653.300 | 89,16 | 88,12 | 88,31 | 00:00:00 | | 2015-01-27 | 87,53 | 6.020.500 | 88,46 | 87,26 | 88,28 | 00:00:00 | | 2015-01-28 | 86,82 | 5.889.000 | 88,23 | 86,77 | 88,02 | 00:00:00 | | 2015-02-03 | 86,19 | 8.283.500 | 86,53 | 85,66 | 85,83 | 00:00:00 | | 2015-02-04 | 86,65 | 8.892.700 | 87,04 | 86,00 | 86,11 | 00:00:00 | | 2015-02-09 | 85,91 | 5.392.800 | 87,19 | 85,64 | 86,97 | 00:00:00 | | 2015-02-12 | 85,89 | 6.892.200 | 86,68 | 85,23 | 86,56 | 00:00:00 | | 2015-02-17 | 85,96 | 5.058.500 | 85,97 | 84,97 | 85,43 | 00:00:00 | | 2015-02-23 | 84,60 | 6.688.100 | 84,86 | 84,23 | 84,39 | 00:00:00 | | 2015-02-26 | 81,80 | 0 | 81,80 | 81,80 | 81,80 | 00:00:00 | | 2015-02-27 | 81,80 | 0 | 81,80 | 81,80 | 81,80 | 00:00:00 | | 2015-03-03 | 83,37 | 6.460.800 | 83,82 | 83,17 | 83,66 | 00:00:00 | | 2015-03-04 | 82,58 | 6.161.600 | 83,21 | 82,20 | 83,21 | 00:00:00 | | 2015-03-10 | 82,07 | 6.311.100 | 82,50 | 82,07 | 82,27 | 00:00:00 | | 2015-03-11 | 80,69 | 6.119.200 | 81,97 | 80,54 | 81,82 | 00:00:00 | | 2015-03-12 | 81,90 | 5.225.800 | 82,12 | 80,78 | 80,81 | 00:00:00 | | 2015-03-13 | 81,90 | 4.708.000 | 82,25 | 81,29 | 81,95 | 00:00:00 | | 2015-03-16 | 83,29 | 6.352.600 | 83,37 | 82,44 | 82,45 | 00:00:00 | | 2015-03-17 | 82,62 | 4.802.000 | 83,01 | 82,24 | 82,98 | 00:00:00 | | 2015-03-18 | 82,53 | 9.387.100 | 82,96 | 81,16 | 81,98 | 00:00:00 | | 2015-03-23 | 83,31 | 6.489.500 | 83,90 | 83,12 | 83,18 | 00:00:00 | | 2015-03-26 | 81,89 | 8.267.200 | 82,31 | 80,65 | 80,93 | 00:00:00 | | 2015-03-27 | 81,35 | 5.210.300 | 82,18 | 81,25 | 81,85 | 00:00:00 | | 2015-04-06 | 80,99 | 6.363.100 | 81,33 | 80,15 | 80,46 | 00:00:00 | | 2015-04-07 | 80,50 | 6.561.100 | 81,29 | 80,46 | 81,09 | 00:00:00 | | 2015-04-08 | 81,03 | 6.681.800 | 81,23 | 80,36 | 80,39 | 00:00:00 | | 2015-04-20 | 78,14 | 8.846.000 | 78,83 | 78,02 | 78,39 | 00:00:00 | | 2015-04-21 | 78,03 | 6.150.300 | 78,84 | 77,91 | 78,61 | 00:00:00 | | 2015-04-30 | 78,05 | 7.904.500 | 78,48 | 77,59 | 77,83 | 00:00:00 | | 2015-05-01 | 78,60 | 4.999.700 | 78,76 | 78,17 | 78,20 | 00:00:00 | | 2015-05-04 | 79,18 | 6.633.400 | 79,55 | 78,46 | 78,98 | 00:00:00 | | | << < 41 42 43 44 45 46 47 48 49 50 51 52 > >> |
|
