|
 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 2024-04-18 | | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | | 2001-12-03 | 54,58 | 7.615.500 | 55,23 | 54,18 | 55,06 | 00:00:00 | | 2001-12-04 | 55,17 | 6.865.500 | 55,17 | 54,20 | 54,40 | 00:00:00 | | 2001-12-05 | 56,57 | 9.031.700 | 56,57 | 54,94 | 55,17 | 00:00:00 | | 2001-12-06 | 55,62 | 7.044.300 | 55,99 | 55,41 | 55,95 | 00:00:00 | | 2001-12-07 | 55,34 | 4.602.400 | 55,60 | 54,75 | 55,21 | 00:00:00 | | 2001-12-10 | 54,27 | 5.293.400 | 55,40 | 54,27 | 55,10 | 00:00:00 | | 2001-12-11 | 54,08 | 6.097.600 | 54,80 | 53,51 | 54,12 | 00:00:00 | | 2001-12-12 | 54,33 | 5.772.300 | 54,70 | 53,50 | 54,02 | 00:00:00 | | 2001-12-13 | 53,36 | 7.847.100 | 54,09 | 53,10 | 54,08 | 00:00:00 | | 2001-12-14 | 54,06 | 6.015.900 | 54,41 | 53,03 | 53,70 | 00:00:00 | | 2001-12-17 | 55,85 | 8.463.200 | 55,85 | 53,88 | 54,15 | 00:00:00 | | 2001-12-18 | 55,78 | 8.798.500 | 56,10 | 55,42 | 55,91 | 00:00:00 | | 2001-12-19 | 56,28 | 8.212.100 | 56,50 | 55,35 | 55,68 | 00:00:00 | | 2001-12-20 | 56,26 | 7.845.000 | 57,14 | 56,20 | 56,33 | 00:00:00 | | 2001-12-21 | 57,57 | 13.126.800 | 57,58 | 56,53 | 56,84 | 00:00:00 | | 2001-12-24 | 57,13 | 2.031.400 | 57,70 | 57,13 | 57,52 | 00:00:00 | | 2001-12-26 | 58,15 | 6.638.900 | 58,57 | 57,71 | 57,75 | 00:00:00 | | 2001-12-27 | 58,37 | 4.822.200 | 58,60 | 57,77 | 58,10 | 00:00:00 | | 2001-12-28 | 58,35 | 4.343.400 | 58,74 | 58,14 | 58,35 | 00:00:00 | | 2001-12-31 | 57,55 | 5.134.700 | 58,48 | 57,55 | 58,10 | 00:00:00 | | 2002-01-02 | 58,05 | 6.677.900 | 58,15 | 56,99 | 57,65 | 00:00:00 | | 2002-01-03 | 57,98 | 5.957.300 | 58,30 | 57,50 | 57,95 | 00:00:00 | | 2002-01-04 | 57,60 | 6.679.700 | 58,26 | 57,20 | 57,66 | 00:00:00 | | 2002-01-07 | 57,39 | 5.360.400 | 58,10 | 57,21 | 57,45 | 00:00:00 | | 2002-01-08 | 57,84 | 4.370.200 | 58,00 | 57,33 | 57,69 | 00:00:00 | | 2002-01-09 | 56,40 | 7.575.800 | 57,53 | 56,19 | 57,15 | 00:00:00 | | 2002-01-10 | 57,00 | 6.466.400 | 57,35 | 56,26 | 56,40 | 00:00:00 | | 2002-01-11 | 55,80 | 7.271.300 | 56,74 | 55,53 | 56,65 | 00:00:00 | | 2002-01-14 | 55,76 | 6.713.800 | 56,90 | 55,76 | 55,80 | 00:00:00 | | 2002-01-15 | 56,87 | 8.086.100 | 56,90 | 55,31 | 55,76 | 00:00:00 | | 2002-01-16 | 55,99 | 5.506.400 | 56,87 | 55,50 | 56,87 | 00:00:00 | | 2002-01-17 | 56,76 | 7.796.500 | 57,22 | 55,70 | 55,85 | 00:00:00 | | 2002-01-18 | 56,35 | 7.007.400 | 56,89 | 55,97 | 56,55 | 00:00:00 | | 2002-01-22 | 58,01 | 9.990.000 | 58,70 | 57,11 | 57,12 | 00:00:00 | | 2002-01-23 | 59,86 | 10.682.200 | 59,95 | 58,22 | 58,40 | 00:00:00 | | 2002-01-24 | 59,67 | 7.984.100 | 59,95 | 59,30 | 59,86 | 00:00:00 | | 2002-01-25 | 58,40 | 7.322.100 | 59,48 | 58,06 | 59,36 | 00:00:00 | | 2002-01-28 | 58,63 | 5.142.700 | 59,18 | 58,32 | 58,70 | 00:00:00 | | 2002-01-29 | 57,91 | 7.373.900 | 59,48 | 57,91 | 59,08 | 00:00:00 | | 2002-01-30 | 59,75 | 10.006.100 | 59,95 | 57,75 | 57,80 | 00:00:00 | | 2002-01-31 | 59,98 | 6.861.200 | 59,98 | 59,10 | 59,60 | 00:00:00 | | 2002-02-01 | 59,26 | 6.697.000 | 59,90 | 58,75 | 59,70 | 00:00:00 | | 2002-02-04 | 58,90 | 6.514.600 | 59,90 | 58,65 | 59,58 | 00:00:00 | | 2002-02-05 | 58,80 | 6.626.800 | 59,50 | 58,45 | 59,04 | 00:00:00 | | 2002-02-06 | 58,88 | 6.421.200 | 59,25 | 58,41 | 58,70 | 00:00:00 | | 2002-02-07 | 58,39 | 8.419.300 | 59,75 | 58,34 | 59,15 | 00:00:00 | | 2002-02-08 | 59,15 | 6.378.800 | 59,15 | 58,10 | 58,39 | 00:00:00 | | 2002-02-11 | 60,25 | 8.501.000 | 60,30 | 59,38 | 59,49 | 00:00:00 | | 2002-02-12 | 60,10 | 5.323.600 | 60,35 | 59,80 | 59,85 | 00:00:00 | | 2002-02-13 | 60,12 | 6.399.600 | 60,72 | 59,88 | 60,30 | 00:00:00 | | 2002-02-14 | 60,49 | 5.986.000 | 60,59 | 59,93 | 60,35 | 00:00:00 | | 2002-02-15 | 60,03 | 7.257.600 | 60,59 | 59,90 | 60,49 | 00:00:00 | | 2002-02-19 | 59,29 | 9.060.600 | 60,18 | 59,20 | 59,40 | 00:00:00 | | 2002-02-20 | 60,02 | 8.194.100 | 60,20 | 58,80 | 59,37 | 00:00:00 | | 2002-02-21 | 59,55 | 7.339.600 | 60,87 | 59,39 | 60,15 | 00:00:00 | | 2002-02-22 | 59,95 | 7.603.200 | 59,95 | 58,60 | 59,65 | 00:00:00 | | 2002-02-25 | 60,65 | 8.342.500 | 60,75 | 60,06 | 60,20 | 00:00:00 | | 2002-02-26 | 62,10 | 11.650.400 | 62,28 | 60,45 | 60,80 | 00:00:00 | | 2002-02-27 | 62,25 | 12.977.300 | 62,85 | 61,75 | 62,60 | 00:00:00 | | 2002-02-28 | 62,01 | 11.995.700 | 62,88 | 61,54 | 62,70 | 00:00:00 | | 2002-03-01 | 62,81 | 7.519.600 | 62,81 | 62,06 | 62,20 | 00:00:00 | | 2002-03-04 | 62,98 | 8.167.600 | 63,08 | 62,18 | 62,95 | 00:00:00 | | 2002-03-05 | 60,76 | 12.356.700 | 62,59 | 60,55 | 62,32 | 00:00:00 | | 2002-03-06 | 60,90 | 10.196.200 | 61,48 | 60,30 | 60,97 | 00:00:00 | | 2002-03-07 | 61,70 | 9.292.400 | 61,95 | 60,99 | 61,50 | 00:00:00 | | 2002-03-08 | 62,52 | 10.461.200 | 62,90 | 62,00 | 62,18 | 00:00:00 | | 2002-03-11 | 62,53 | 6.698.200 | 62,81 | 62,03 | 62,81 | 00:00:00 | | 2002-03-12 | 62,23 | 6.980.900 | 62,40 | 61,89 | 61,90 | 00:00:00 | | 2002-03-13 | 61,99 | 6.178.300 | 62,09 | 61,30 | 61,75 | 00:00:00 | | 2002-03-14 | 62,27 | 5.020.200 | 62,59 | 61,91 | 61,95 | 00:00:00 | | 2002-03-15 | 63,75 | 13.302.500 | 63,75 | 62,45 | 62,68 | 00:00:00 | | 2002-03-18 | 63,55 | 6.358.800 | 63,94 | 62,70 | 63,92 | 00:00:00 | | 2002-03-19 | 63,46 | 5.544.900 | 63,84 | 63,04 | 63,70 | 00:00:00 | | 2002-03-20 | 63,18 | 7.102.100 | 63,44 | 62,93 | 62,95 | 00:00:00 | | 2002-03-21 | 62,20 | 5.802.400 | 63,19 | 61,95 | 62,95 | 00:00:00 | | 2002-03-22 | 62,05 | 5.499.200 | 62,24 | 61,57 | 62,20 | 00:00:00 | | 2002-03-25 | 61,28 | 5.917.900 | 62,18 | 61,28 | 61,85 | 00:00:00 | | 2002-03-26 | 62,17 | 6.183.500 | 62,39 | 61,35 | 61,35 | 00:00:00 | | 2002-03-27 | 62,00 | 6.930.800 | 62,30 | 61,62 | 62,05 | 00:00:00 | | 2002-03-28 | 61,30 | 5.830.000 | 62,17 | 61,28 | 62,01 | 00:00:00 | | 2002-04-01 | 59,56 | 13.248.900 | 60,36 | 58,62 | 60,35 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
