Walmart Inc. (WMT)

NYSE - NYSE Precio retrasado. Divisa en USD.

Añadir a la lista de seguimiento

140.22

-0.76

(-0.54%)

Al cierre: 04:00PM EST

140.61

+0.39

(+0.28%)

Antes de la apertura del mercado:

07:30AM EST

Periodo de tiempo:

09 feb 2022 - 09 feb 2023

Mostrar:

Precios históricos

Frecuencia:

A diario

Divisa en USDDescargar

Fecha	Abrir	Alto	Bajo	Cierre*	Cierre ajustado**	Volumen
08 feb 2023	140.33	141.10	139.99	140.22	140.22	3,896,200
07 feb 2023	139.77	141.30	138.69	140.98	140.98	5,447,100
06 feb 2023	141.82	142.10	140.03	140.68	140.68	5,818,000
03 feb 2023	143.36	143.96	140.86	141.71	141.71	5,717,000
02 feb 2023	144.41	144.86	142.94	143.62	143.62	5,935,600
01 feb 2023	143.66	145.61	142.70	144.67	144.67	4,283,100
31 ene 2023	142.32	143.88	141.66	143.87	143.87	4,701,200
30 ene 2023	142.12	142.45	141.27	142.15	142.15	5,299,200
27 ene 2023	142.60	144.47	141.75	143.30	143.30	6,135,900
26 ene 2023	143.03	143.75	141.76	142.21	142.21	5,273,000
25 ene 2023	142.24	142.84	140.39	142.34	142.34	4,163,900
24 ene 2023	146.55	159.88	141.00	143.02	143.02	4,556,500
23 ene 2023	140.46	143.01	140.20	142.64	142.64	4,383,300
20 ene 2023	139.40	140.78	138.17	140.54	140.54	9,841,500
19 ene 2023	141.39	141.53	138.79	138.83	138.83	5,780,700
18 ene 2023	144.20	144.25	140.48	140.84	140.84	7,558,100
17 ene 2023	145.29	145.71	144.20	144.41	144.41	5,040,800
13 ene 2023	145.53	145.82	143.86	145.29	145.29	4,566,600
12 ene 2023	146.41	146.42	144.39	144.81	144.81	4,157,600
11 ene 2023	145.74	146.18	144.73	146.13	146.13	4,944,900
10 ene 2023	144.94	145.45	143.73	144.86	144.86	3,990,200
09 ene 2023	146.32	147.86	144.80	144.95	144.95	5,918,900
06 ene 2023	144.60	147.55	144.24	146.78	146.78	7,076,300
05 ene 2023	143.46	144.13	142.65	143.27	143.27	4,424,800
04 ene 2023	143.42	144.05	142.07	143.76	143.76	4,446,100
03 ene 2023	142.55	143.71	142.09	143.60	143.60	5,749,900
30 dic 2022	141.56	141.99	140.81	141.79	141.79	3,834,800
29 dic 2022	142.14	143.02	141.75	142.15	142.15	3,057,300
28 dic 2022	143.47	143.67	140.91	141.29	141.29	5,082,100
27 dic 2022	144.04	144.45	143.19	143.81	143.81	3,348,200
23 dic 2022	143.05	143.80	142.28	143.77	143.77	3,182,500
22 dic 2022	144.77	144.98	141.93	143.48	143.48	4,360,800
21 dic 2022	144.32	145.94	144.26	145.18	145.18	4,575,500
20 dic 2022	142.92	144.64	142.25	144.05	144.05	5,669,800
19 dic 2022	143.01	143.56	141.73	142.80	142.80	5,022,500
16 dic 2022	144.48	144.72	142.57	142.75	142.75	13,447,700
15 dic 2022	145.58	146.42	143.63	145.36	145.36	5,838,000
14 dic 2022	147.09	148.53	145.96	146.67	146.67	6,778,200
13 dic 2022	150.00	150.20	146.74	147.49	147.49	7,802,700
12 dic 2022	145.90	148.10	145.56	148.02	148.02	6,477,400
09 dic 2022	147.47	147.72	145.22	145.31	145.31	9,309,800
08 dic 2022	149.16	149.28	148.14	148.78	148.78	4,504,200
08 dic 2022	0.56 Dividendo
07 dic 2022	150.50	151.21	148.82	149.11	148.55	5,850,100
06 dic 2022	151.20	151.91	149.21	149.89	149.33	6,875,200
05 dic 2022	152.75	153.00	150.51	151.65	151.08	7,869,400
02 dic 2022	151.48	153.24	151.48	153.22	152.64	6,911,000
01 dic 2022	152.05	153.61	150.73	153.37	152.79	7,577,400
30 nov 2022	152.61	152.77	151.20	152.42	151.85	10,446,000
29 nov 2022	153.03	153.71	152.55	152.97	152.40	4,613,900
28 nov 2022	152.72	154.64	152.72	153.51	152.93	5,891,600
25 nov 2022	152.12	153.09	151.86	153.07	152.50	2,925,800
23 nov 2022	152.08	153.37	151.88	152.42	151.85	5,640,200
22 nov 2022	152.00	152.45	151.12	151.69	151.12	5,632,800
21 nov 2022	150.61	152.14	150.19	151.15	150.58	7,052,400
18 nov 2022	149.67	150.24	148.77	150.23	149.67	6,329,000
17 nov 2022	147.01	148.73	146.71	148.00	147.44	8,263,800
16 nov 2022	147.88	150.20	147.12	148.50	147.94	10,864,400
15 nov 2022	145.61	150.27	144.55	147.44	146.89	25,516,200
14 nov 2022	141.64	143.32	138.27	138.39	137.87	12,508,600
11 nov 2022	142.67	143.12	139.99	142.58	142.04	6,423,600
10 nov 2022	142.51	142.69	140.50	142.36	141.83	6,770,200
09 nov 2022	142.76	143.16	139.21	139.47	138.95	5,310,700
08 nov 2022	142.58	144.07	141.51	142.79	142.25	5,022,800
07 nov 2022	141.26	142.97	141.26	142.45	141.92	3,788,000
04 nov 2022	142.03	142.21	138.79	140.97	140.44	4,889,800
03 nov 2022	139.51	141.71	139.08	140.72	140.19	3,658,800
02 nov 2022	141.16	143.57	140.70	140.75	140.22	5,174,000
01 nov 2022	142.97	143.55	141.50	141.69	141.16	4,938,100
31 oct 2022	142.34	143.07	141.77	142.33	141.80	7,524,000
28 oct 2022	140.05	142.90	140.04	142.51	141.97	4,549,400
27 oct 2022	141.01	142.10	140.29	140.73	140.20	5,534,300
26 oct 2022	140.36	142.04	139.82	141.14	140.61	6,918,100
25 oct 2022	139.09	140.44	138.32	140.07	139.54	5,017,100
24 oct 2022	137.45	140.48	137.13	139.41	138.89	6,268,900
21 oct 2022	134.81	137.41	134.00	136.80	136.29	6,044,900
20 oct 2022	133.98	135.40	133.65	134.09	133.59	4,251,600
19 oct 2022	134.33	134.73	132.97	133.76	133.26	3,779,800
18 oct 2022	133.43	135.10	133.33	134.14	133.64	5,614,100
17 oct 2022	130.96	132.83	130.59	131.37	130.88	5,937,500
14 oct 2022	132.44	133.22	130.05	130.43	129.94	5,547,000
13 oct 2022	129.28	132.94	128.37	132.28	131.78	6,848,500
12 oct 2022	133.01	134.77	130.97	131.17	130.68	5,649,200
11 oct 2022	129.51	133.80	129.46	132.67	132.17	7,092,000
10 oct 2022	129.53	129.93	128.28	129.32	128.83	3,803,900
07 oct 2022	131.31	131.65	128.07	128.56	128.08	5,693,500
06 oct 2022	133.08	134.48	131.58	131.68	131.19	4,733,500
05 oct 2022	133.76	134.62	132.51	132.92	132.42	4,851,300
04 oct 2022	133.86	135.20	133.37	134.25	133.75	5,378,100
03 oct 2022	130.24	132.79	130.01	132.53	132.03	5,858,300
30 sept 2022	132.24	132.36	129.70	129.70	129.21	6,534,100
29 sept 2022	133.50	134.12	131.63	132.25	131.75	5,080,500
28 sept 2022	131.41	133.65	129.72	133.11	132.61	5,612,800
27 sept 2022	132.23	133.43	130.30	130.95	130.46	5,723,900
26 sept 2022	128.75	132.14	128.27	131.31	130.82	7,670,400
23 sept 2022	132.87	133.18	128.77	130.06	129.57	9,065,100
22 sept 2022	134.57	134.72	132.84	133.39	132.89	5,581,500
21 sept 2022	135.44	137.45	134.62	134.77	134.26	8,301,200
20 sept 2022	133.48	133.88	132.54	133.55	133.05	4,654,500
19 sept 2022	132.82	134.76	132.47	134.33	133.83	5,617,700
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...

F S&P 5004,160.50+30.00(+0.73%)

F Dow Jones34,202.00+207.00(+0.61%)

F Nasdaq12,682.50+137.25(+1.09%)

RTY=F1,963.10+13.20(+0.68%)

Petróleo78.23-0.24(-0.31%)

Oro1,894.10+3.40(+0.18%)

Walmart Inc. (WMT)

F S&P 500
4,160.50
+30.00(+0.73%)

F Dow Jones
34,202.00
+207.00(+0.61%)

F Nasdaq
12,682.50
+137.25(+1.09%)

RTY=F
1,963.10
+13.20(+0.68%)

Petróleo
78.23
-0.24(-0.31%)

Oro
1,894.10
+3.40(+0.18%)