Walmart Inc. (WMT)

NYSE - Nasdaq Precio en tiempo real. Divisa en USD.

Añadir a la lista de seguimiento

140.73

+1.33

(+0.95%)

A partir del 01:03PM EDT. Mercado abierto.

Periodo de tiempo:

20 mar 2022 - 20 mar 2023

Mostrar:

Precios históricos

Frecuencia:

A diario

Divisa en USDDescargar

Fecha	Abrir	Alto	Bajo	Cierre*	Cierre ajustado**	Volumen
20 mar 2023	140.10	141.92	139.81	140.73	140.73	4,687,096
17 mar 2023	138.19	139.49	137.59	139.40	139.40	14,357,300
16 mar 2023	139.43	139.65	137.88	138.28	138.28	9,635,200
16 mar 2023	0.57 Dividendo
15 mar 2023	136.89	139.81	136.71	139.64	139.07	11,044,500
14 mar 2023	137.69	138.27	137.00	138.10	137.54	8,514,200
13 mar 2023	136.68	138.50	136.58	137.37	136.81	9,380,700
10 mar 2023	137.02	138.28	136.09	136.97	136.41	6,687,000
09 mar 2023	138.83	138.98	136.92	137.17	136.61	5,138,600
08 mar 2023	138.56	138.92	137.28	138.10	137.54	6,363,600
07 mar 2023	141.18	141.68	138.79	139.25	138.68	5,795,800
06 mar 2023	140.50	140.98	140.02	140.65	140.08	5,573,600
03 mar 2023	141.04	141.19	139.77	140.67	140.10	5,627,900
02 mar 2023	139.84	140.74	139.50	140.50	139.93	4,928,500
01 mar 2023	141.06	141.28	139.37	140.15	139.58	4,726,700
28 feb 2023	141.00	142.65	140.95	142.13	141.55	6,018,000
27 feb 2023	142.71	143.09	140.66	141.44	140.86	5,549,100
24 feb 2023	140.84	142.74	139.53	142.47	141.89	6,874,500
23 feb 2023	144.37	144.37	140.71	142.09	141.51	7,340,400
22 feb 2023	146.77	147.57	142.76	144.24	143.65	9,948,000
21 feb 2023	142.88	148.34	142.15	147.33	146.73	18,131,300
17 feb 2023	145.11	146.69	144.57	146.44	145.84	8,256,900
16 feb 2023	145.48	145.99	144.18	144.27	143.68	5,437,400
15 feb 2023	144.96	146.60	144.56	146.57	145.97	4,891,400
14 feb 2023	145.73	147.13	144.56	145.49	144.90	4,610,400
13 feb 2023	144.71	146.12	144.51	145.91	145.31	5,338,600
10 feb 2023	143.09	143.94	142.17	143.72	143.13	5,000,900
09 feb 2023	140.87	141.94	140.57	141.52	140.94	4,354,800
08 feb 2023	140.33	141.10	139.99	140.22	139.65	3,897,100
07 feb 2023	139.77	141.30	138.69	140.98	140.40	5,447,100
06 feb 2023	141.82	142.10	140.03	140.68	140.11	5,818,000
03 feb 2023	143.36	143.96	140.86	141.71	141.13	5,718,500
02 feb 2023	144.41	144.86	142.94	143.62	143.03	5,935,600
01 feb 2023	143.66	145.61	142.70	144.67	144.08	4,283,100
31 ene 2023	142.32	143.88	141.66	143.87	143.28	4,701,200
30 ene 2023	142.12	142.45	141.27	142.15	141.57	5,299,200
27 ene 2023	142.60	144.47	141.75	143.30	142.72	6,137,600
26 ene 2023	143.03	143.75	141.76	142.21	141.63	5,273,000
25 ene 2023	142.24	142.84	140.39	142.34	141.76	4,163,900
24 ene 2023	146.55	146.55	141.00	143.02	142.44	4,556,400
23 ene 2023	140.46	143.01	140.20	142.64	142.06	4,383,300
20 ene 2023	139.40	140.78	138.17	140.54	139.97	9,847,700
19 ene 2023	141.39	141.53	138.79	138.83	138.26	5,780,700
18 ene 2023	144.20	144.25	140.48	140.84	140.27	7,558,100
17 ene 2023	145.29	145.71	144.20	144.41	143.82	5,040,800
13 ene 2023	145.53	145.82	143.86	145.29	144.70	4,566,600
12 ene 2023	146.41	146.42	144.39	144.81	144.22	4,157,600
11 ene 2023	145.74	146.18	144.73	146.13	145.53	4,944,900
10 ene 2023	144.94	145.45	143.73	144.86	144.27	3,990,200
09 ene 2023	146.32	147.86	144.80	144.95	144.36	5,918,900
06 ene 2023	144.60	147.55	144.24	146.78	146.18	7,077,300
05 ene 2023	143.46	144.13	142.65	143.27	142.69	4,424,800
04 ene 2023	143.42	144.05	142.07	143.76	143.17	4,446,100
03 ene 2023	142.55	143.71	142.09	143.60	143.01	5,749,900
30 dic 2022	141.56	141.99	140.81	141.79	141.21	3,835,300
29 dic 2022	142.14	143.02	141.75	142.15	141.57	3,057,300
28 dic 2022	143.47	143.67	140.91	141.29	140.71	5,082,100
27 dic 2022	144.04	144.45	143.19	143.81	143.22	3,348,200
23 dic 2022	143.05	143.80	142.28	143.77	143.18	3,182,500
22 dic 2022	144.77	144.98	141.93	143.48	142.89	4,360,800
21 dic 2022	144.32	145.94	144.26	145.18	144.59	4,575,500
20 dic 2022	142.92	144.64	142.25	144.05	143.46	5,669,800
19 dic 2022	143.01	143.56	141.73	142.80	142.22	5,022,500
16 dic 2022	144.48	144.72	142.57	142.75	142.17	13,447,700
15 dic 2022	145.58	146.42	143.63	145.36	144.77	5,838,000
14 dic 2022	147.09	148.53	145.96	146.67	146.07	6,778,200
13 dic 2022	150.00	150.20	146.74	147.49	146.89	7,802,700
12 dic 2022	145.90	148.10	145.56	148.02	147.42	6,477,400
09 dic 2022	147.47	147.72	145.22	145.31	144.72	9,309,800
08 dic 2022	149.16	149.28	148.14	148.78	148.17	4,504,200
08 dic 2022	0.56 Dividendo
07 dic 2022	150.50	151.21	148.82	149.11	147.94	5,850,100
06 dic 2022	151.20	151.91	149.21	149.89	148.72	6,875,200
05 dic 2022	152.75	153.00	150.51	151.65	150.46	7,869,400
02 dic 2022	151.48	153.24	151.48	153.22	152.02	6,911,000
01 dic 2022	152.05	153.61	150.73	153.37	152.17	7,577,400
30 nov 2022	152.61	152.77	151.20	152.42	151.23	10,446,000
29 nov 2022	153.03	153.71	152.55	152.97	151.77	4,613,900
28 nov 2022	152.72	154.64	152.72	153.51	152.31	5,891,600
25 nov 2022	152.12	153.09	151.86	153.07	151.87	2,925,800
23 nov 2022	152.08	153.37	151.88	152.42	151.23	5,640,200
22 nov 2022	152.00	152.45	151.12	151.69	150.50	5,632,800
21 nov 2022	150.61	152.14	150.19	151.15	149.97	7,052,400
18 nov 2022	149.67	150.24	148.77	150.23	149.05	6,329,000
17 nov 2022	147.01	148.73	146.71	148.00	146.84	8,263,800
16 nov 2022	147.88	150.20	147.12	148.50	147.34	10,864,400
15 nov 2022	145.61	150.27	144.55	147.44	146.29	25,516,200
14 nov 2022	141.64	143.32	138.27	138.39	137.31	12,508,600
11 nov 2022	142.67	143.12	139.99	142.58	141.46	6,423,600
10 nov 2022	142.51	142.69	140.50	142.36	141.25	6,770,200
09 nov 2022	142.76	143.16	139.21	139.47	138.38	5,310,700
08 nov 2022	142.58	144.07	141.51	142.79	141.67	5,022,800
07 nov 2022	141.26	142.97	141.26	142.45	141.34	3,788,000
04 nov 2022	142.03	142.21	138.79	140.97	139.87	4,889,800
03 nov 2022	139.51	141.71	139.08	140.72	139.62	3,658,800
02 nov 2022	141.16	143.57	140.70	140.75	139.65	5,174,000
01 nov 2022	142.97	143.55	141.50	141.69	140.58	4,938,100
31 oct 2022	142.34	143.07	141.77	142.33	141.22	7,524,000
28 oct 2022	140.05	142.90	140.04	142.51	141.40	4,549,400
27 oct 2022	141.01	142.10	140.29	140.73	139.63	5,534,300
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...

S&P 5003,945.51+28.87(+0.74%)

Dow Jones32,222.40+360.42(+1.13%)

Nasdaq11,638.01+7.50(+0.06%)

Russell 20001,744.05+18.16(+1.05%)

Petróleo65.65-1.09(-1.63%)

Oro1,979.80+6.30(+0.32%)

Walmart Inc. (WMT)

S&P 500
3,945.51
+28.87(+0.74%)

Dow Jones
32,222.40
+360.42(+1.13%)

Nasdaq
11,638.01
+7.50(+0.06%)

Russell 2000
1,744.05
+18.16(+1.05%)

Petróleo
65.65
-1.09(-1.63%)

Oro
1,979.80
+6.30(+0.32%)