|
 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 | | 2018-08-31 | 95,86 | 6.324.613 | 96,44 | 95,11 | 96,19 | 00:00:00 | | 2018-09-04 | 95,36 | 8.280.741 | 96,27 | 95,24 | 95,80 | 00:00:00 | | 2018-09-05 | 96,62 | 9.474.608 | 96,83 | 95,36 | 95,67 | 00:00:00 | | 2018-09-06 | 96,45 | 6.150.827 | 96,72 | 96,01 | 96,53 | 00:00:00 | | 2018-09-07 | 95,83 | 6.672.449 | 96,48 | 95,64 | 95,80 | 00:00:00 | | 2018-09-10 | 96,90 | 8.332.399 | 97,19 | 96,09 | 96,11 | 00:00:00 | | 2018-09-11 | 96,64 | 6.463.535 | 97,66 | 96,49 | 97,27 | 00:00:00 | | 2018-09-12 | 95,97 | 5.897.359 | 96,74 | 95,93 | 96,26 | 00:00:00 | | 2018-09-13 | 95,22 | 1.305.156 | 95,62 | 94,91 | 95,32 | 00:00:00 | | 2018-09-14 | 94,59 | 6.319.383 | 94,84 | 94,35 | 94,53 | 00:00:00 | | 2018-09-17 | 94,82 | 5.329.819 | 95,48 | 94,37 | 94,75 | 00:00:00 | | 2018-09-18 | 95,43 | 6.760.152 | 95,59 | 94,15 | 94,46 | 00:00:00 | | 2018-09-19 | 95,24 | 5.675.135 | 95,89 | 94,88 | 95,57 | 00:00:00 | | 2018-09-20 | 95,75 | 5.552.332 | 95,79 | 94,95 | 95,35 | 00:00:00 | | 2018-09-21 | 95,90 | 9.530.133 | 96,29 | 95,63 | 95,92 | 00:00:00 | | 2018-09-24 | 94,92 | 5.336.981 | 96,00 | 94,86 | 95,44 | 00:00:00 | | 2018-09-25 | 95,10 | 6.193.224 | 96,52 | 94,99 | 95,99 | 00:00:00 | | 2018-09-26 | 94,59 | 5.918.606 | 95,59 | 94,52 | 95,10 | 00:00:00 | | 2018-09-27 | 94,13 | 5.363.446 | 94,96 | 93,82 | 94,19 | 00:00:00 | | 2018-09-28 | 93,91 | 6.305.481 | 94,37 | 93,69 | 94,28 | 00:00:00 | | 2018-10-01 | 94,49 | 929.004 | 94,66 | 94,07 | 94,29 | 00:00:00 | | 2018-10-02 | 95,15 | 7.754.550 | 95,61 | 93,85 | 93,93 | 00:00:00 | | 2018-10-03 | 94,07 | 6.327.390 | 95,54 | 94,04 | 95,50 | 00:00:00 | | 2018-10-04 | 94,21 | 6.045.259 | 94,50 | 93,20 | 94,07 | 00:00:00 | | 2018-10-05 | 93,31 | 6.693.436 | 94,19 | 92,89 | 93,86 | 00:00:00 | | 2018-10-08 | 94,69 | 5.762.769 | 94,93 | 93,02 | 93,25 | 00:00:00 | | 2018-10-09 | 97,08 | 11.598.892 | 97,74 | 95,19 | 95,64 | 00:00:00 | | 2018-10-10 | 95,76 | 9.002.831 | 97,85 | 95,70 | 96,60 | 00:00:00 | | 2018-10-11 | 93,92 | 9.926.549 | 96,29 | 93,60 | 95,81 | 00:00:00 | | 2018-10-12 | 94,81 | 8.553.947 | 95,17 | 93,67 | 94,76 | 00:00:00 | | 2018-10-15 | 93,82 | 8.305.499 | 94,99 | 93,82 | 94,50 | 00:00:00 | | 2018-10-16 | 95,81 | 11.241.700 | 96,07 | 94,34 | 94,70 | 00:00:00 | | 2018-10-17 | 96,56 | 8.754.070 | 96,62 | 94,90 | 95,18 | 00:00:00 | | 2018-10-18 | 96,17 | 11.398.373 | 97,25 | 95,74 | 96,40 | 00:00:00 | | 2018-10-19 | 97,15 | 8.950.724 | 97,65 | 96,00 | 96,00 | 00:00:00 | | 2018-10-22 | 97,14 | 7.122.857 | 97,58 | 96,74 | 97,34 | 00:00:00 | | 2018-10-23 | 97,80 | 9.361.779 | 97,99 | 96,11 | 96,50 | 00:00:00 | | 2018-10-24 | 97,56 | 10.364.712 | 99,17 | 97,28 | 97,50 | 00:00:00 | | 2018-10-25 | 99,18 | 10.737.074 | 99,48 | 97,00 | 98,01 | 00:00:00 | | 2018-10-26 | 98,94 | 14.925.551 | 99,67 | 98,02 | 98,81 | 00:00:00 | | 2018-10-29 | 99,80 | 12.706.113 | 101,73 | 99,09 | 99,51 | 00:00:00 | | 2018-10-30 | 102,42 | 12.708.524 | 102,60 | 100,06 | 100,21 | 00:00:00 | | 2018-10-31 | 100,28 | 12.354.910 | 102,49 | 100,12 | 102,49 | 00:00:00 | | 2018-11-01 | 100,58 | 7.735.073 | 101,17 | 99,72 | 99,96 | 00:00:00 | | 2018-11-02 | 101,34 | 7.303.209 | 101,57 | 100,31 | 100,88 | 00:00:00 | | 2018-11-05 | 102,91 | 7.616.825 | 103,17 | 100,63 | 101,19 | 00:00:00 | | 2018-11-06 | 103,33 | 6.368.692 | 103,44 | 102,05 | 102,54 | 00:00:00 | | 2018-11-07 | 104,32 | 8.252.873 | 104,47 | 103,05 | 103,66 | 00:00:00 | | 2018-11-08 | 104,89 | 4.940.121 | 105,25 | 104,03 | 104,33 | 00:00:00 | | 2018-11-09 | 105,56 | 8.450.355 | 105,90 | 104,81 | 105,00 | 00:00:00 | | 2018-11-12 | 103,87 | 8.943.081 | 106,21 | 103,65 | 105,50 | 00:00:00 | | 2018-11-13 | 102,94 | 7.956.688 | 104,15 | 102,54 | 103,67 | 00:00:00 | | 2018-11-14 | 101,53 | 10.393.624 | 103,15 | 101,01 | 103,00 | 00:00:00 | | 2018-11-15 | 99,54 | 16.082.589 | 102,80 | 98,62 | 102,32 | 00:00:00 | | 2018-11-16 | 97,69 | 14.235.231 | 99,42 | 96,92 | 98,82 | 00:00:00 | | 2018-11-19 | 96,78 | 8.781.149 | 98,25 | 96,43 | 97,94 | 00:00:00 | | 2018-11-20 | 94,16 | 12.620.558 | 95,20 | 93,60 | 94,98 | 00:00:00 | | 2018-11-21 | 94,17 | 9.350.945 | 94,92 | 93,31 | 94,36 | 00:00:00 | | 2018-11-23 | 95,10 | 4.889.960 | 95,55 | 94,13 | 94,13 | 00:00:00 | | 2018-11-26 | 95,15 | 10.034.600 | 96,07 | 94,74 | 95,69 | 00:00:00 | | 2018-11-27 | 95,04 | 9.037.887 | 95,54 | 94,41 | 94,99 | 00:00:00 | | 2018-11-28 | 97,46 | 10.070.783 | 97,62 | 95,05 | 95,45 | 00:00:00 | | 2018-11-29 | 97,29 | 6.241.336 | 97,83 | 96,74 | 97,02 | 00:00:00 | | 2018-11-30 | 97,65 | 10.664.031 | 98,43 | 97,07 | 97,40 | 00:00:00 | | 2018-12-03 | 98,75 | 9.081.821 | 99,59 | 97,67 | 98,02 | 00:00:00 | | 2018-12-04 | 95,81 | 10.426.289 | 98,96 | 95,61 | 98,25 | 00:00:00 | | | << < 41 42 43 44 45 46 47 48 49 50 51 52 > >> |
|
