|
 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 | | 2015-12-01 | 58,99 | 12.204.100 | 59,29 | 58,65 | 59,13 | 00:00:00 | | 2015-12-02 | 58,35 | 13.523.600 | 59,29 | 58,32 | 58,61 | 00:00:00 | | 2015-12-07 | 60,50 | 11.585.300 | 60,73 | 59,57 | 59,57 | 00:00:00 | | 2015-12-10 | 59,56 | 11.357.200 | 60,09 | 59,09 | 59,13 | 00:00:00 | | 2015-12-14 | 60,39 | 14.466.900 | 60,44 | 59,07 | 59,30 | 00:00:00 | | 2015-12-15 | 59,64 | 14.607.000 | 60,84 | 59,57 | 60,64 | 00:00:00 | | 2015-12-18 | 58,85 | 15.469.400 | 59,40 | 58,75 | 58,93 | 00:00:00 | | 2015-12-21 | 59,55 | 9.639.400 | 59,58 | 58,67 | 58,82 | 00:00:00 | | 2015-12-24 | 60,83 | 2.482.800 | 61,10 | 60,68 | 60,78 | 00:00:00 | | 2015-12-28 | 60,75 | 5.341.600 | 60,97 | 60,50 | 60,58 | 00:00:00 | | 2015-12-29 | 61,61 | 7.772.500 | 61,75 | 60,98 | 61,00 | 00:00:00 | | 2015-12-30 | 61,68 | 5.711.800 | 61,87 | 61,49 | 61,66 | 00:00:00 | | 2016-01-11 | 64,22 | 12.642.600 | 64,47 | 63,63 | 63,76 | 00:00:00 | | 2016-01-14 | 63,06 | 12.383.000 | 63,62 | 61,82 | 62,00 | 00:00:00 | | 2016-01-15 | 61,93 | 15.102.900 | 62,47 | 61,26 | 61,55 | 00:00:00 | | 2016-01-20 | 60,84 | 17.289.100 | 62,33 | 60,20 | 61,80 | 00:00:00 | | 2016-01-21 | 61,88 | 12.052.600 | 62,79 | 60,91 | 60,98 | 00:00:00 | | 2016-01-22 | 62,69 | 9.153.800 | 63,26 | 62,13 | 62,44 | 00:00:00 | | 2016-01-25 | 63,45 | 12.757.100 | 63,82 | 62,55 | 62,78 | 00:00:00 | | 2016-01-26 | 64,00 | 9.167.600 | 64,47 | 63,26 | 63,36 | 00:00:00 | | 2016-01-27 | 63,95 | 10.165.300 | 65,18 | 63,89 | 64,10 | 00:00:00 | | 2016-01-28 | 64,22 | 11.257.600 | 64,51 | 63,43 | 64,03 | 00:00:00 | | 2016-01-29 | 66,36 | 16.285.000 | 66,53 | 64,74 | 64,75 | 00:00:00 | | 2016-02-01 | 67,50 | 14.514.700 | 67,93 | 65,89 | 65,91 | 00:00:00 | | 2016-02-02 | 66,86 | 13.509.600 | 67,84 | 66,28 | 67,30 | 00:00:00 | | 2016-02-03 | 66,27 | 12.285.700 | 67,50 | 65,07 | 67,31 | 00:00:00 | | 2016-02-04 | 66,42 | 12.711.700 | 66,55 | 65,01 | 65,76 | 00:00:00 | | 2016-02-05 | 67,00 | 14.115.000 | 67,53 | 65,88 | 66,86 | 00:00:00 | | 2016-02-11 | 65,32 | 11.088.600 | 65,76 | 64,78 | 65,02 | 00:00:00 | | 2016-02-12 | 66,18 | 9.625.400 | 66,25 | 64,87 | 65,52 | 00:00:00 | | 2016-02-19 | 64,66 | 15.399.100 | 64,77 | 63,44 | 63,89 | 00:00:00 | | 2016-03-02 | 66,21 | 9.160.000 | 66,67 | 66,00 | 66,21 | 00:00:00 | | 2016-03-03 | 66,14 | 11.823.600 | 66,20 | 64,88 | 65,95 | 00:00:00 | | 2016-03-07 | 67,89 | 12.792.400 | 68,48 | 66,27 | 66,62 | 00:00:00 | | 2016-03-10 | 67,41 | 9.635.600 | 68,04 | 66,40 | 67,55 | 00:00:00 | | 2016-03-11 | 67,17 | 8.250.800 | 67,94 | 66,80 | 67,77 | 00:00:00 | | 2016-03-14 | 67,36 | 6.656.200 | 67,67 | 66,96 | 67,15 | 00:00:00 | | 2016-03-17 | 67,45 | 11.823.000 | 68,92 | 67,26 | 67,82 | 00:00:00 | | 2016-03-18 | 66,95 | 22.837.600 | 68,03 | 66,75 | 67,48 | 00:00:00 | | 2016-03-21 | 67,97 | 8.978.500 | 68,38 | 66,97 | 67,03 | 00:00:00 | | 2016-03-22 | 67,87 | 7.497.600 | 68,68 | 67,79 | 68,00 | 00:00:00 | | 2016-03-23 | 67,46 | 6.092.800 | 68,10 | 67,44 | 68,01 | 00:00:00 | | 2016-03-24 | 68,00 | 6.293.600 | 68,04 | 67,38 | 67,43 | 00:00:00 | | 2016-03-31 | 68,49 | 6.235.200 | 69,19 | 68,47 | 68,75 | 00:00:00 | | 2016-04-01 | 69,06 | 6.594.600 | 69,20 | 68,02 | 68,02 | 00:00:00 | | 2016-04-08 | 68,06 | 6.022.300 | 68,39 | 67,86 | 68,31 | 00:00:00 | | 2016-04-12 | 68,80 | 7.702.700 | 68,87 | 67,45 | 67,57 | 00:00:00 | | 2016-04-13 | 69,15 | 6.259.200 | 69,42 | 68,87 | 69,01 | 00:00:00 | | 2016-04-14 | 68,80 | 6.961.100 | 69,24 | 68,15 | 69,15 | 00:00:00 | | 2016-04-18 | 69,86 | 6.616.100 | 69,90 | 68,85 | 69,05 | 00:00:00 | | 2016-04-19 | 69,77 | 7.459.000 | 70,08 | 69,50 | 69,79 | 00:00:00 | | 2016-04-20 | 69,21 | 5.400.100 | 69,99 | 69,13 | 69,76 | 00:00:00 | | 2016-04-21 | 68,47 | 6.599.800 | 69,68 | 68,24 | 69,47 | 00:00:00 | | 2016-04-22 | 68,72 | 6.208.800 | 68,94 | 68,28 | 68,82 | 00:00:00 | | 2016-04-25 | 69,47 | 5.776.600 | 69,50 | 68,06 | 68,55 | 00:00:00 | | 2016-04-28 | 68,91 | 4.747.400 | 69,62 | 68,75 | 69,07 | 00:00:00 | | 2016-04-29 | 66,87 | 12.080.300 | 68,82 | 66,36 | 68,73 | 00:00:00 | | 2016-05-04 | 67,19 | 5.911.000 | 67,49 | 66,44 | 66,85 | 00:00:00 | | 2016-05-05 | 67,21 | 8.088.500 | 67,25 | 66,58 | 66,97 | 00:00:00 | | 2016-05-09 | 68,95 | 8.578.600 | 69,10 | 68,16 | 68,25 | 00:00:00 | | 2016-05-10 | 68,79 | 6.402.900 | 69,13 | 68,45 | 68,92 | 00:00:00 | | 2016-05-11 | 66,41 | 14.388.300 | 67,50 | 65,61 | 67,47 | 00:00:00 | | 2016-05-16 | 66,02 | 10.167.900 | 66,35 | 64,68 | 64,86 | 00:00:00 | | 2016-05-17 | 65,10 | 9.252.700 | 66,27 | 64,88 | 66,06 | 00:00:00 | | 2016-05-18 | 63,15 | 22.159.600 | 63,78 | 62,72 | 63,02 | 00:00:00 | | 2016-05-20 | 69,86 | 16.663.000 | 70,14 | 68,85 | 69,33 | 00:00:00 | | 2016-05-23 | 69,50 | 10.072.900 | 70,06 | 69,44 | 69,60 | 00:00:00 | | 2016-05-24 | 70,24 | 8.770.900 | 70,42 | 69,55 | 69,65 | 00:00:00 | | 2016-05-25 | 70,48 | 7.263.900 | 71,00 | 70,24 | 70,25 | 00:00:00 | | 2016-05-27 | 70,75 | 5.762.800 | 70,89 | 70,49 | 70,86 | 00:00:00 | | 2016-05-31 | 70,78 | 7.957.700 | 71,00 | 70,48 | 70,58 | 00:00:00 | | 2016-06-01 | 70,50 | 7.220.900 | 70,91 | 70,41 | 70,50 | 00:00:00 | | 2016-06-02 | 70,95 | 6.486.100 | 71,00 | 70,15 | 70,50 | 00:00:00 | | 2016-06-03 | 70,87 | 6.363.600 | 71,05 | 70,52 | 70,57 | 00:00:00 | | 2016-06-06 | 71,05 | 8.971.200 | 71,55 | 71,00 | 71,52 | 00:00:00 | | 2016-06-20 | 71,10 | 7.128.800 | 71,78 | 71,05 | 71,31 | 00:00:00 | | 2016-06-23 | 72,10 | 6.928.100 | 72,24 | 71,79 | 72,20 | 00:00:00 | | 2016-06-24 | 71,96 | 14.828.200 | 72,72 | 70,51 | 70,55 | 00:00:00 | | 2016-06-27 | 71,50 | 11.303.400 | 71,77 | 70,88 | 71,64 | 00:00:00 | | 2016-07-05 | 73,14 | 10.588.400 | 73,62 | 72,68 | 72,75 | 00:00:00 | | 2016-07-06 | 73,82 | 10.997.300 | 73,98 | 73,17 | 73,26 | 00:00:00 | | | << < 41 42 43 44 45 46 47 48 49 50 51 52 > >> |
|
