|
 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 2024-04-23 | | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | | 2002-04-01 | 59,56 | 13.248.900 | 60,36 | 58,62 | 60,35 | 00:00:00 | | 2002-04-02 | 58,93 | 7.788.800 | 59,51 | 58,75 | 59,50 | 00:00:00 | | 2002-04-03 | 58,60 | 8.932.800 | 59,80 | 57,75 | 59,40 | 00:00:00 | | 2002-04-04 | 59,28 | 6.853.300 | 59,60 | 58,72 | 58,80 | 00:00:00 | | 2002-04-05 | 59,14 | 5.321.600 | 59,75 | 58,78 | 59,23 | 00:00:00 | | 2002-04-08 | 59,78 | 6.139.300 | 59,95 | 58,52 | 59,00 | 00:00:00 | | 2002-04-09 | 60,10 | 6.229.800 | 60,45 | 59,90 | 60,10 | 00:00:00 | | 2002-04-10 | 60,57 | 7.116.000 | 60,70 | 59,87 | 60,25 | 00:00:00 | | 2002-04-11 | 60,17 | 8.567.000 | 61,81 | 60,01 | 60,65 | 00:00:00 | | 2002-04-12 | 61,23 | 6.488.900 | 61,85 | 60,29 | 60,70 | 00:00:00 | | 2002-04-15 | 59,93 | 5.770.000 | 61,27 | 59,52 | 61,05 | 00:00:00 | | 2002-04-16 | 60,00 | 7.013.800 | 60,71 | 59,60 | 60,20 | 00:00:00 | | 2002-04-17 | 59,29 | 9.141.200 | 60,55 | 58,65 | 60,55 | 00:00:00 | | 2002-04-18 | 58,15 | 11.727.300 | 59,42 | 56,74 | 58,55 | 00:00:00 | | 2002-04-19 | 58,93 | 5.848.200 | 59,10 | 58,14 | 58,80 | 00:00:00 | | 2002-04-22 | 57,55 | 6.438.900 | 59,10 | 57,00 | 58,93 | 00:00:00 | | 2002-04-23 | 58,05 | 6.917.900 | 58,44 | 57,62 | 57,85 | 00:00:00 | | 2002-04-24 | 57,45 | 6.527.500 | 58,64 | 57,32 | 57,90 | 00:00:00 | | 2002-04-25 | 57,00 | 7.330.800 | 57,11 | 56,23 | 56,80 | 00:00:00 | | 2002-04-26 | 55,80 | 10.036.100 | 57,30 | 55,78 | 57,25 | 00:00:00 | | 2002-04-29 | 56,20 | 10.053.400 | 57,40 | 55,80 | 55,90 | 00:00:00 | | 2002-04-30 | 55,86 | 10.411.000 | 56,59 | 55,46 | 56,10 | 00:00:00 | | 2002-05-01 | 56,80 | 8.589.100 | 56,80 | 54,82 | 55,60 | 00:00:00 | | 2002-05-02 | 56,65 | 7.659.000 | 57,25 | 56,18 | 56,75 | 00:00:00 | | 2002-05-03 | 55,25 | 7.821.600 | 56,48 | 55,08 | 56,45 | 00:00:00 | | 2002-05-06 | 53,99 | 7.980.500 | 56,13 | 53,95 | 55,61 | 00:00:00 | | 2002-05-07 | 55,01 | 8.965.100 | 55,50 | 54,00 | 54,62 | 00:00:00 | | 2002-05-08 | 56,39 | 8.317.600 | 56,49 | 55,68 | 56,25 | 00:00:00 | | 2002-05-09 | 54,99 | 11.840.200 | 55,75 | 53,72 | 55,65 | 00:00:00 | | 2002-05-10 | 53,66 | 7.436.000 | 55,26 | 53,61 | 55,24 | 00:00:00 | | 2002-05-13 | 55,04 | 6.421.700 | 55,28 | 53,84 | 53,84 | 00:00:00 | | 2002-05-14 | 57,39 | 12.505.700 | 58,25 | 57,05 | 57,50 | 00:00:00 | | 2002-05-15 | 56,77 | 10.467.000 | 58,19 | 56,64 | 57,64 | 00:00:00 | | 2002-05-16 | 58,35 | 8.016.000 | 58,69 | 57,44 | 57,65 | 00:00:00 | | 2002-05-17 | 58,33 | 7.547.100 | 59,30 | 57,96 | 58,35 | 00:00:00 | | 2002-05-20 | 57,80 | 5.031.900 | 58,82 | 57,70 | 58,75 | 00:00:00 | | 2002-05-21 | 56,60 | 6.376.800 | 58,12 | 56,60 | 57,90 | 00:00:00 | | 2002-05-22 | 56,80 | 6.026.900 | 56,80 | 55,70 | 56,70 | 00:00:00 | | 2002-05-23 | 56,31 | 5.915.900 | 56,76 | 55,79 | 56,50 | 00:00:00 | | 2002-05-24 | 55,52 | 5.011.100 | 56,94 | 55,51 | 56,56 | 00:00:00 | | 2002-05-28 | 54,79 | 6.920.300 | 55,63 | 53,93 | 55,40 | 00:00:00 | | 2002-05-29 | 54,53 | 5.427.400 | 55,66 | 54,53 | 54,90 | 00:00:00 | | 2002-05-30 | 53,99 | 8.196.300 | 54,85 | 53,75 | 54,10 | 00:00:00 | | 2002-05-31 | 54,10 | 11.707.200 | 55,58 | 54,00 | 54,90 | 00:00:00 | | 2002-06-03 | 53,15 | 8.180.000 | 54,67 | 52,95 | 54,18 | 00:00:00 | | 2002-06-04 | 54,00 | 13.781.900 | 54,00 | 52,00 | 53,00 | 00:00:00 | | 2002-06-05 | 54,96 | 10.080.900 | 55,77 | 54,52 | 54,95 | 00:00:00 | | 2002-06-06 | 54,10 | 7.554.600 | 54,98 | 54,00 | 54,97 | 00:00:00 | | 2002-06-07 | 54,43 | 7.928.900 | 54,72 | 53,76 | 53,85 | 00:00:00 | | 2002-06-10 | 56,40 | 8.559.100 | 56,58 | 55,06 | 55,10 | 00:00:00 | | 2002-06-11 | 56,45 | 11.423.700 | 57,63 | 56,38 | 56,85 | 00:00:00 | | 2002-06-12 | 58,30 | 10.561.800 | 58,30 | 56,24 | 56,55 | 00:00:00 | | 2002-06-13 | 56,50 | 9.523.000 | 57,76 | 56,27 | 57,75 | 00:00:00 | | 2002-06-14 | 56,95 | 10.511.400 | 57,03 | 55,25 | 56,45 | 00:00:00 | | 2002-06-17 | 58,31 | 8.631.800 | 58,44 | 56,70 | 57,10 | 00:00:00 | | 2002-06-18 | 58,55 | 6.997.100 | 58,88 | 57,91 | 58,31 | 00:00:00 | | 2002-06-19 | 57,41 | 7.595.400 | 58,75 | 56,98 | 58,00 | 00:00:00 | | 2002-06-20 | 56,50 | 7.163.900 | 57,90 | 56,20 | 57,35 | 00:00:00 | | 2002-06-21 | 54,98 | 15.090.200 | 56,50 | 54,90 | 55,50 | 00:00:00 | | 2002-06-24 | 55,75 | 10.988.900 | 56,35 | 54,23 | 55,05 | 00:00:00 | | 2002-06-25 | 55,10 | 8.646.500 | 57,22 | 55,02 | 56,00 | 00:00:00 | | 2002-06-26 | 55,62 | 10.912.100 | 56,50 | 53,75 | 54,30 | 00:00:00 | | 2002-06-27 | 57,70 | 8.552.400 | 57,70 | 55,05 | 55,80 | 00:00:00 | | 2002-06-28 | 55,01 | 15.398.900 | 57,78 | 55,01 | 57,00 | 00:00:00 | | 2002-07-01 | 54,40 | 10.183.200 | 55,83 | 54,40 | 55,30 | 00:00:00 | | 2002-07-02 | 53,42 | 10.192.500 | 54,93 | 53,30 | 54,41 | 00:00:00 | | 2002-07-03 | 55,04 | 7.243.200 | 55,10 | 53,30 | 53,30 | 00:00:00 | | 2002-07-05 | 56,00 | 3.217.700 | 56,01 | 55,23 | 55,45 | 00:00:00 | | 2002-07-08 | 55,60 | 7.639.800 | 56,70 | 55,18 | 56,15 | 00:00:00 | | 2002-07-09 | 54,65 | 8.035.500 | 56,07 | 54,48 | 55,66 | 00:00:00 | | 2002-07-10 | 53,76 | 8.964.200 | 55,60 | 53,55 | 54,75 | 00:00:00 | | 2002-07-11 | 54,18 | 12.871.600 | 54,99 | 53,00 | 53,77 | 00:00:00 | | 2002-07-12 | 52,85 | 8.919.300 | 54,10 | 52,59 | 53,93 | 00:00:00 | | 2002-07-15 | 53,44 | 12.703.700 | 53,48 | 50,10 | 52,40 | 00:00:00 | | 2002-07-16 | 49,88 | 14.497.700 | 52,57 | 49,88 | 52,25 | 00:00:00 | | 2002-07-17 | 48,25 | 18.751.100 | 51,49 | 47,50 | 51,00 | 00:00:00 | | 2002-07-18 | 47,41 | 12.019.700 | 49,54 | 47,40 | 48,40 | 00:00:00 | | 2002-07-19 | 46,50 | 13.179.300 | 47,70 | 45,61 | 47,20 | 00:00:00 | | 2002-07-22 | 44,60 | 16.834.200 | 47,21 | 43,99 | 46,25 | 00:00:00 | | 2002-07-23 | 45,10 | 15.287.400 | 46,90 | 44,75 | 45,00 | 00:00:00 | | 2002-07-24 | 47,94 | 18.988.100 | 48,12 | 43,72 | 44,30 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
