|
 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 2024-04-20 | | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | | 2001-04-10 | 50,84 | 6.986.500 | 51,64 | 50,77 | 51,15 | 00:00:00 | | 2001-04-11 | 50,23 | 6.950.300 | 50,70 | 49,26 | 50,10 | 00:00:00 | | 2001-04-12 | 49,70 | 9.872.800 | 49,70 | 47,41 | 48,75 | 00:00:00 | | 2001-04-16 | 49,05 | 6.754.500 | 50,22 | 48,71 | 49,70 | 00:00:00 | | 2001-04-17 | 49,24 | 6.450.800 | 49,44 | 48,51 | 48,91 | 00:00:00 | | 2001-04-18 | 52,73 | 12.996.900 | 52,94 | 49,63 | 49,95 | 00:00:00 | | 2001-04-19 | 52,50 | 7.043.000 | 52,72 | 51,70 | 51,73 | 00:00:00 | | 2001-04-20 | 51,71 | 7.266.900 | 52,50 | 51,40 | 52,49 | 00:00:00 | | 2001-04-23 | 52,04 | 5.482.800 | 52,70 | 51,65 | 52,05 | 00:00:00 | | 2001-04-24 | 50,10 | 8.175.500 | 51,09 | 50,05 | 50,75 | 00:00:00 | | 2001-04-25 | 50,67 | 5.408.400 | 51,10 | 50,03 | 51,10 | 00:00:00 | | 2001-04-26 | 51,24 | 5.189.400 | 51,60 | 50,55 | 51,00 | 00:00:00 | | 2001-04-27 | 52,83 | 7.764.200 | 53,20 | 51,90 | 52,10 | 00:00:00 | | 2001-04-30 | 51,74 | 6.597.800 | 53,30 | 51,22 | 53,30 | 00:00:00 | | 2001-05-01 | 53,50 | 7.619.000 | 53,55 | 51,40 | 51,72 | 00:00:00 | | 2001-05-02 | 53,08 | 7.689.800 | 53,45 | 52,28 | 53,45 | 00:00:00 | | 2001-05-03 | 53,10 | 7.590.700 | 53,45 | 52,03 | 52,30 | 00:00:00 | | 2001-05-04 | 53,02 | 7.445.400 | 53,70 | 52,01 | 52,30 | 00:00:00 | | 2001-05-07 | 52,05 | 4.717.000 | 52,94 | 51,85 | 52,40 | 00:00:00 | | 2001-05-08 | 51,98 | 4.437.600 | 51,99 | 51,14 | 51,75 | 00:00:00 | | 2001-05-09 | 51,59 | 5.444.300 | 52,20 | 51,30 | 52,05 | 00:00:00 | | 2001-05-10 | 53,42 | 8.215.200 | 53,70 | 53,21 | 53,30 | 00:00:00 | | 2001-05-11 | 54,10 | 6.529.600 | 54,46 | 53,35 | 53,97 | 00:00:00 | | 2001-05-14 | 54,35 | 4.800.300 | 54,75 | 53,84 | 54,10 | 00:00:00 | | 2001-05-15 | 52,00 | 13.411.700 | 54,35 | 52,00 | 54,35 | 00:00:00 | | 2001-05-16 | 51,65 | 9.604.400 | 52,12 | 51,00 | 51,20 | 00:00:00 | | 2001-05-17 | 51,76 | 6.539.500 | 52,22 | 51,30 | 51,95 | 00:00:00 | | 2001-05-18 | 52,04 | 5.860.900 | 52,04 | 51,41 | 51,95 | 00:00:00 | | 2001-05-21 | 53,20 | 7.752.900 | 53,30 | 51,56 | 52,04 | 00:00:00 | | 2001-05-22 | 53,52 | 6.793.700 | 53,70 | 52,90 | 53,21 | 00:00:00 | | 2001-05-23 | 52,52 | 5.566.100 | 53,88 | 52,21 | 53,30 | 00:00:00 | | 2001-05-24 | 52,89 | 4.524.500 | 53,24 | 52,15 | 52,35 | 00:00:00 | | 2001-05-25 | 51,20 | 5.176.200 | 53,00 | 51,20 | 52,98 | 00:00:00 | | 2001-05-29 | 51,21 | 5.000.600 | 51,95 | 51,03 | 51,95 | 00:00:00 | | 2001-05-30 | 51,47 | 5.969.800 | 52,20 | 51,12 | 51,22 | 00:00:00 | | 2001-05-31 | 51,75 | 5.880.700 | 52,60 | 51,27 | 52,10 | 00:00:00 | | 2001-06-01 | 51,72 | 4.155.100 | 52,45 | 51,45 | 51,54 | 00:00:00 | | 2001-06-04 | 50,99 | 5.619.900 | 51,80 | 50,50 | 51,55 | 00:00:00 | | 2001-06-05 | 51,30 | 5.164.000 | 51,64 | 50,69 | 50,74 | 00:00:00 | | 2001-06-06 | 50,75 | 4.193.700 | 51,71 | 50,70 | 51,30 | 00:00:00 | | 2001-06-07 | 51,10 | 6.110.300 | 51,35 | 50,07 | 50,07 | 00:00:00 | | 2001-06-08 | 51,02 | 3.787.500 | 51,27 | 50,75 | 51,00 | 00:00:00 | | 2001-06-11 | 50,23 | 3.233.500 | 51,10 | 50,16 | 50,95 | 00:00:00 | | 2001-06-12 | 50,57 | 4.469.200 | 50,97 | 49,61 | 50,02 | 00:00:00 | | 2001-06-13 | 50,15 | 3.523.500 | 50,60 | 50,06 | 50,60 | 00:00:00 | | 2001-06-14 | 49,50 | 4.554.600 | 50,36 | 49,40 | 49,90 | 00:00:00 | | 2001-06-15 | 48,15 | 14.394.400 | 49,73 | 48,00 | 49,40 | 00:00:00 | | 2001-06-18 | 48,52 | 7.122.900 | 49,59 | 48,35 | 48,80 | 00:00:00 | | 2001-06-19 | 48,86 | 5.176.800 | 49,49 | 48,63 | 49,47 | 00:00:00 | | 2001-06-20 | 49,80 | 5.913.000 | 49,90 | 48,98 | 49,20 | 00:00:00 | | 2001-06-21 | 50,45 | 8.943.800 | 51,17 | 49,30 | 49,30 | 00:00:00 | | 2001-06-22 | 49,98 | 4.833.700 | 50,75 | 49,45 | 50,68 | 00:00:00 | | 2001-06-25 | 49,00 | 5.707.400 | 50,55 | 48,80 | 50,55 | 00:00:00 | | 2001-06-26 | 49,10 | 6.020.100 | 49,80 | 48,53 | 48,55 | 00:00:00 | | 2001-06-27 | 48,50 | 5.127.100 | 49,72 | 48,40 | 49,02 | 00:00:00 | | 2001-06-28 | 49,37 | 5.013.700 | 49,79 | 48,95 | 48,95 | 00:00:00 | | 2001-06-29 | 48,80 | 9.306.500 | 50,49 | 48,60 | 49,13 | 00:00:00 | | 2001-07-02 | 49,75 | 5.491.200 | 49,79 | 48,65 | 48,95 | 00:00:00 | | 2001-07-03 | 49,22 | 3.803.700 | 49,70 | 48,94 | 49,70 | 00:00:00 | | 2001-07-05 | 48,60 | 5.132.100 | 49,38 | 48,45 | 49,35 | 00:00:00 | | 2001-07-06 | 47,34 | 6.664.200 | 48,56 | 46,71 | 48,55 | 00:00:00 | | 2001-07-09 | 48,25 | 6.081.800 | 48,40 | 47,05 | 47,48 | 00:00:00 | | 2001-07-10 | 47,50 | 6.461.600 | 48,67 | 47,38 | 48,50 | 00:00:00 | | 2001-07-11 | 48,85 | 7.910.500 | 49,40 | 47,62 | 48,15 | 00:00:00 | | 2001-07-12 | 51,85 | 11.705.100 | 51,85 | 49,95 | 50,55 | 00:00:00 | | 2001-07-13 | 52,90 | 9.845.500 | 53,23 | 51,13 | 51,85 | 00:00:00 | | 2001-07-16 | 53,48 | 11.402.300 | 54,05 | 53,11 | 53,40 | 00:00:00 | | 2001-07-17 | 53,35 | 8.785.400 | 53,85 | 52,94 | 53,84 | 00:00:00 | | 2001-07-18 | 53,98 | 7.180.300 | 53,98 | 52,53 | 52,87 | 00:00:00 | | 2001-07-19 | 54,23 | 8.230.700 | 54,50 | 53,81 | 53,98 | 00:00:00 | | 2001-07-20 | 54,28 | 5.894.900 | 54,59 | 53,90 | 54,00 | 00:00:00 | | 2001-07-23 | 53,03 | 5.361.100 | 54,27 | 52,85 | 53,90 | 00:00:00 | | 2001-07-24 | 53,10 | 6.075.300 | 53,20 | 52,50 | 53,05 | 00:00:00 | | 2001-07-25 | 55,10 | 9.512.400 | 55,10 | 52,73 | 53,10 | 00:00:00 | | 2001-07-26 | 55,50 | 8.425.900 | 55,51 | 54,18 | 55,10 | 00:00:00 | | 2001-07-27 | 55,41 | 5.169.300 | 56,00 | 55,01 | 55,75 | 00:00:00 | | 2001-07-30 | 55,88 | 7.168.200 | 56,05 | 54,19 | 56,00 | 00:00:00 | | 2001-07-31 | 55,90 | 7.725.600 | 56,50 | 55,40 | 55,52 | 00:00:00 | | 2001-08-01 | 55,01 | 6.168.500 | 56,77 | 54,95 | 55,40 | 00:00:00 | | 2001-08-02 | 55,99 | 5.746.300 | 56,15 | 55,05 | 55,44 | 00:00:00 | | 2001-08-03 | 55,39 | 4.170.000 | 55,97 | 55,05 | 55,90 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
