Walmart Inc (WMT.DU)
Dusseldorf - Dusseldorf Precio retrasado. Moneda en EUR.
Añadir a la lista de seguimiento
Al cierre: 07:30PM CEST
Periodo de tiempo:
04 jul 2023 - 04 jul 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Moneda en EURDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 04 jul 2024 | 63.26 | 63.63 | 63.23 | 63.29 | 63.29 | 2 |
| 03 jul 2024 | 63.14 | 63.49 | 62.94 | 63.13 | 63.13 | 2 |
| 02 jul 2024 | 62.69 | 63.09 | 62.69 | 63.06 | 63.06 | - |
| 01 jul 2024 | 62.94 | 62.99 | 62.71 | 62.71 | 62.71 | - |
| 28 jun 2024 | 63.26 | 63.40 | 62.87 | 62.87 | 62.87 | - |
| 27 jun 2024 | 63.57 | 63.74 | 63.45 | 63.50 | 63.50 | 10 |
| 26 jun 2024 | 62.93 | 63.84 | 62.93 | 63.84 | 63.84 | - |
| 25 jun 2024 | 64.16 | 64.16 | 62.62 | 62.62 | 62.62 | - |
| 24 jun 2024 | 63.25 | 64.13 | 63.25 | 64.08 | 64.08 | 20 |
| 21 jun 2024 | 63.46 | 63.81 | 63.46 | 63.78 | 63.78 | - |
| 20 jun 2024 | 63.20 | 63.47 | 63.04 | 63.13 | 63.13 | 160 |
| 19 jun 2024 | 62.69 | 63.11 | 62.69 | 63.07 | 63.07 | - |
| 18 jun 2024 | 62.84 | 63.04 | 62.67 | 63.04 | 63.04 | - |
| 17 jun 2024 | 62.51 | 62.73 | 62.36 | 62.73 | 62.73 | - |
| 14 jun 2024 | 61.98 | 62.53 | 61.98 | 62.53 | 62.53 | - |
| 13 jun 2024 | 61.16 | 61.80 | 61.16 | 61.80 | 61.80 | - |
| 12 jun 2024 | 61.91 | 61.96 | 61.09 | 61.09 | 61.09 | - |
| 11 jun 2024 | 62.18 | 62.78 | 61.84 | 61.84 | 61.84 | 2 |
| 10 jun 2024 | 62.46 | 62.46 | 61.69 | 62.06 | 62.06 | 150 |
| 07 jun 2024 | 61.70 | 61.71 | 60.91 | 60.91 | 60.91 | - |
| 06 jun 2024 | 61.66 | 61.81 | 61.44 | 61.81 | 61.81 | - |
| 05 jun 2024 | 61.31 | 61.56 | 61.11 | 61.37 | 61.37 | 20 |
| 04 jun 2024 | 60.25 | 61.04 | 60.25 | 61.04 | 61.04 | - |
| 03 jun 2024 | 60.68 | 60.73 | 59.92 | 59.92 | 59.92 | - |
| 31 may 2024 | 59.76 | 59.76 | 59.29 | 59.35 | 59.35 | - |
| 30 may 2024 | 59.60 | 59.95 | 59.60 | 59.85 | 59.85 | - |
| 29 may 2024 | 59.59 | 60.15 | 59.59 | 60.13 | 60.13 | - |
| 28 may 2024 | 60.52 | 60.52 | 59.76 | 59.84 | 59.84 | - |
| 27 may 2024 | 60.11 | 60.64 | 60.11 | 60.64 | 60.64 | - |
| 24 may 2024 | 59.94 | 60.46 | 59.88 | 60.07 | 60.07 | - |
| 23 may 2024 | 60.28 | 60.28 | 60.04 | 60.04 | 60.04 | - |
| 22 may 2024 | 59.96 | 60.33 | 59.94 | 60.32 | 60.32 | - |
| 21 may 2024 | 59.07 | 59.82 | 58.93 | 59.73 | 59.73 | - |
| 20 may 2024 | 59.29 | 59.44 | 58.82 | 58.82 | 58.82 | 100 |
| 17 may 2024 | 58.74 | 59.58 | 58.62 | 59.58 | 59.58 | - |
| 16 may 2024 | 55.31 | 58.70 | 55.25 | 58.53 | 58.53 | - |
| 15 may 2024 | 55.28 | 55.28 | 54.86 | 54.86 | 54.86 | - |
| 14 may 2024 | 56.06 | 56.06 | 54.93 | 54.93 | 54.93 | 1 |
| 13 may 2024 | 55.99 | 56.51 | 55.99 | 56.02 | 56.02 | - |
| 10 may 2024 | 56.17 | 56.17 | 55.92 | 55.92 | 55.92 | - |
| 09 may 2024 | 55.77 | 56.03 | 55.77 | 55.90 | 55.90 | - |
| 08 may 2024 | 56.36 | 56.38 | 56.25 | 56.25 | 56.25 | - |
| 07 may 2024 | 55.48 | 56.20 | 55.48 | 56.17 | 56.17 | - |
| 06 may 2024 | 55.60 | 55.60 | 55.26 | 55.34 | 55.34 | - |
| 03 may 2024 | 55.66 | 55.79 | 55.10 | 55.45 | 55.45 | - |
| 02 may 2024 | 54.85 | 55.68 | 54.85 | 55.61 | 55.61 | - |
| 30 abr 2024 | 56.04 | 56.09 | 55.37 | 55.52 | 55.52 | - |
| 29 abr 2024 | 56.37 | 56.37 | 55.74 | 55.96 | 55.96 | 3 |
| 26 abr 2024 | 55.89 | 56.29 | 55.89 | 56.29 | 56.29 | - |
| 25 abr 2024 | 55.63 | 56.23 | 55.54 | 56.23 | 56.23 | - |
| 24 abr 2024 | 55.14 | 55.64 | 55.08 | 55.64 | 55.64 | - |
| 23 abr 2024 | 56.35 | 56.48 | 54.82 | 54.82 | 54.82 | - |
| 22 abr 2024 | 55.84 | 56.37 | 55.80 | 56.37 | 56.37 | - |
| 19 abr 2024 | 55.23 | 55.49 | 55.23 | 55.49 | 55.49 | - |
| 18 abr 2024 | 55.91 | 55.95 | 55.72 | 55.72 | 55.72 | - |
| 17 abr 2024 | 56.22 | 56.45 | 56.10 | 56.10 | 56.10 | - |
| 16 abr 2024 | 56.23 | 56.47 | 56.17 | 56.43 | 56.43 | - |
| 15 abr 2024 | 56.51 | 56.72 | 56.31 | 56.51 | 56.51 | - |
| 12 abr 2024 | 56.06 | 56.71 | 56.06 | 56.56 | 56.56 | - |
| 11 abr 2024 | 56.39 | 56.39 | 56.17 | 56.36 | 56.36 | - |
| 10 abr 2024 | 55.00 | 56.29 | 54.98 | 56.29 | 56.29 | - |
| 09 abr 2024 | 54.93 | 55.04 | 54.78 | 55.04 | 55.04 | - |
| 08 abr 2024 | 55.14 | 55.15 | 55.02 | 55.13 | 55.13 | - |
| 05 abr 2024 | 54.94 | 55.14 | 54.77 | 55.14 | 55.14 | - |
| 04 abr 2024 | 54.80 | 54.92 | 54.56 | 54.92 | 54.92 | - |
| 03 abr 2024 | 54.73 | 54.85 | 54.44 | 54.44 | 54.44 | - |
| 02 abr 2024 | 55.74 | 56.03 | 54.74 | 54.74 | 54.74 | 49 |
| 28 mar 2024 | 55.82 | 56.12 | 55.82 | 55.92 | 55.92 | - |
| 27 mar 2024 | 55.89 | 55.90 | 55.86 | 55.86 | 55.86 | - |
| 26 mar 2024 | 55.48 | 56.00 | 55.48 | 55.89 | 55.89 | - |
| 25 mar 2024 | 55.94 | 56.46 | 55.71 | 55.71 | 55.71 | 2 |
| 22 mar 2024 | 56.74 | 56.82 | 56.46 | 56.46 | 56.46 | 20 |
| 21 mar 2024 | 55.90 | 56.63 | 55.89 | 56.63 | 56.63 | 100 |
| 20 mar 2024 | 56.02 | 56.25 | 55.80 | 56.09 | 56.09 | - |
| 19 mar 2024 | 55.83 | 56.01 | 55.80 | 56.01 | 56.01 | 4 |
| 18 mar 2024 | 55.36 | 55.94 | 55.36 | 55.94 | 55.94 | - |
| 15 mar 2024 | 55.87 | 55.98 | 55.82 | 55.91 | 55.91 | - |
| 14 mar 2024 | 55.84 | 55.93 | 55.74 | 55.93 | 55.93 | - |
| 13 mar 2024 | 56.26 | 56.26 | 55.63 | 55.63 | 55.63 | - |
| 12 mar 2024 | 55.61 | 56.19 | 55.27 | 56.19 | 56.19 | - |
| 11 mar 2024 | 54.98 | 55.33 | 54.87 | 55.33 | 55.33 | 364 |
| 08 mar 2024 | 54.95 | 55.14 | 54.70 | 54.94 | 54.94 | 300 |
| 07 mar 2024 | 55.41 | 55.56 | 55.33 | 55.33 | 55.33 | - |
| 06 mar 2024 | 55.19 | 55.40 | 55.14 | 55.40 | 55.40 | 75 |
| 05 mar 2024 | 54.34 | 55.44 | 54.34 | 55.44 | 55.44 | - |
| 04 mar 2024 | 53.86 | 54.41 | 53.86 | 54.41 | 54.41 | - |
| 01 mar 2024 | 54.35 | 54.44 | 53.81 | 54.02 | 54.02 | 20 |
| 29 feb 2024 | 54.85 | 54.85 | 54.15 | 54.41 | 54.41 | - |
| 28 feb 2024 | 54.88 | 55.33 | 54.87 | 55.05 | 55.05 | 150 |
| 27 feb 2024 | 54.94 | 55.04 | 54.73 | 54.80 | 54.80 | - |
| 26 feb 2024 | 55.00 | 55.00 | 54.13 | 54.85 | 54.85 | 1,630 |
| 26 feb 2024 | 3:1 División de acciones | |||||
| 23 feb 2024 | 54.19 | 54.65 | 53.97 | 54.09 | 54.09 | - |
| 22 feb 2024 | 53.55 | 53.68 | 53.48 | 53.68 | 53.68 | - |
| 21 feb 2024 | 54.15 | 54.31 | 53.43 | 53.43 | 53.43 | 39 |
| 20 feb 2024 | 52.87 | 55.06 | 52.83 | 54.15 | 54.15 | - |
| 19 feb 2024 | 52.67 | 52.95 | 52.58 | 52.93 | 52.93 | 3 |
| 16 feb 2024 | 52.28 | 53.21 | 52.23 | 53.05 | 53.05 | 30 |
| 15 feb 2024 | 52.33 | 52.37 | 51.93 | 52.37 | 52.37 | - |
| 14 feb 2024 | 52.56 | 52.70 | 52.12 | 52.13 | 52.13 | - |
| *Precio de cierre ajustado para división de acciones.** Precio de cierre ajustado por divisiones de acciones y distribuciones de dividendos y/o ganancias de capital. | ||||||
Cargando más datos...
© 2024 Yahoo. Todos los derechos reservados.