WMT - Walmart Inc.

NYSE - NYSE Precio retrasado. Divisa en USD.
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en USDDescargar
FechaAbrirAltoBajoCierre*Cierre ajustado**Volumen
26 may 2023145.70146.82145.47146.42146.425,239,200
25 may 2023146.88147.44145.09146.16146.167,099,700
24 may 2023148.51148.54146.30147.63147.636,838,400
23 may 2023148.01148.86147.08148.31148.315,434,100
22 may 2023149.70150.08148.29148.59148.595,372,600
19 may 2023151.40151.46149.11149.91149.919,195,600
18 may 2023151.80154.29149.95151.47151.4715,589,500
17 may 2023151.14151.15148.71149.53149.538,995,300
16 may 2023150.85151.53149.57149.78149.785,170,700
15 may 2023153.50153.85151.38151.88151.885,371,300
12 may 2023153.60154.07152.71153.07153.075,371,800
11 may 2023152.55153.27152.00153.12153.123,975,600
10 may 2023153.69154.35151.23152.55152.555,275,900
09 may 2023152.72153.18152.34152.98152.985,069,900
08 may 2023151.27152.95151.06152.72152.724,975,400
05 may 2023150.30152.01149.83151.77151.774,850,000
04 may 2023150.55150.99149.49150.47150.474,670,400
04 may 20230.57 Dividendo
03 may 2023151.56152.10150.27150.62150.054,111,500
02 may 2023151.47151.49149.46151.18150.613,776,500
01 may 2023151.04152.54150.93151.59151.023,803,200
28 abr 2023151.29152.17150.18150.97150.404,693,900
27 abr 2023150.78151.94150.78151.38150.814,287,000
26 abr 2023150.98151.41150.22150.91150.344,303,400
25 abr 2023153.29153.75151.33151.57151.005,748,900
24 abr 2023151.71152.95151.71152.76152.184,526,500
21 abr 2023151.96152.30151.18151.73151.168,445,000
20 abr 2023150.21151.39149.60150.97150.404,547,200
19 abr 2023150.84151.41149.77150.01149.444,144,500
18 abr 2023149.78150.34149.44149.85149.284,494,100
17 abr 2023148.64149.67148.50149.52148.955,388,900
14 abr 2023149.03149.89148.15148.48147.923,488,300
13 abr 2023149.65150.00148.20149.49148.924,424,200
12 abr 2023149.79150.97149.17149.34148.773,736,600
11 abr 2023151.00151.00149.62150.07149.506,123,500
10 abr 2023150.36151.12149.77150.51149.944,839,700
06 abr 2023148.80151.04148.52150.80150.235,963,900
05 abr 2023147.17149.88147.14149.67149.108,846,900
04 abr 2023148.53148.79147.02147.23146.676,037,900
03 abr 2023147.73148.95147.50148.69148.136,588,900
31 mar 2023146.58148.44146.47147.45146.896,956,000
30 mar 2023145.50146.60145.02145.67145.127,293,000
29 mar 2023144.37144.96143.45144.23143.688,072,300
28 mar 2023143.65144.41143.05143.61143.077,094,300
27 mar 2023142.79144.98142.78144.17143.628,925,200
24 mar 2023141.01142.47140.60141.80141.267,584,100
23 mar 2023140.20141.61139.49140.65140.127,348,100
22 mar 2023140.64141.22139.46139.52138.996,182,800
21 mar 2023141.39141.39139.53140.42139.896,337,800
20 mar 2023140.10141.92139.81140.90140.3711,309,500
17 mar 2023138.19139.49137.59139.40138.8714,360,400
16 mar 2023139.43139.65137.88138.28137.769,635,200
16 mar 20230.57 Dividendo
15 mar 2023136.89139.81136.71139.64138.5411,044,500
14 mar 2023137.69138.27137.00138.10137.028,514,200
13 mar 2023136.68138.50136.58137.37136.299,380,700
10 mar 2023137.02138.28136.09136.97135.896,688,400
09 mar 2023138.83138.98136.92137.17136.095,138,600
08 mar 2023138.56138.92137.28138.10137.026,363,600
07 mar 2023141.18141.68138.79139.25138.165,795,800
06 mar 2023140.50140.98140.02140.65139.555,573,600
03 mar 2023141.04141.19139.77140.67139.575,629,600
02 mar 2023139.84140.74139.50140.50139.404,928,500
01 mar 2023141.06141.28139.37140.15139.054,726,700
28 feb 2023141.00142.65140.95142.13141.016,018,000
27 feb 2023142.71143.09140.66141.44140.335,549,100
24 feb 2023140.84142.74139.53142.47141.356,874,500
23 feb 2023144.37144.37140.71142.09140.977,340,400
22 feb 2023146.77147.57142.76144.24143.119,948,000
21 feb 2023142.88148.34142.15147.33146.1718,131,300
17 feb 2023145.11146.69144.57146.44145.298,256,900
16 feb 2023145.48145.99144.18144.27143.145,437,400
15 feb 2023144.96146.60144.56146.57145.424,891,400
14 feb 2023145.73147.13144.56145.49144.354,610,400
13 feb 2023144.71146.12144.51145.91144.765,338,600
10 feb 2023143.09143.94142.17143.72142.595,000,900
09 feb 2023140.87141.94140.57141.52140.414,354,800
08 feb 2023140.33141.10139.99140.22139.123,897,100
07 feb 2023139.77141.30138.69140.98139.875,447,100
06 feb 2023141.82142.10140.03140.68139.585,818,000
03 feb 2023143.36143.96140.86141.71140.605,718,500
02 feb 2023144.41144.86142.94143.62142.495,935,600
01 feb 2023143.66145.61142.70144.67143.534,283,100
31 ene 2023142.32143.88141.66143.87142.744,701,200
30 ene 2023142.12142.45141.27142.15141.035,299,200
27 ene 2023142.60144.47141.75143.30142.176,137,600
26 ene 2023143.03143.75141.76142.21141.095,273,000
25 ene 2023142.24142.84140.39142.34141.224,163,900
24 ene 2023146.55146.55141.00143.02141.904,556,400
23 ene 2023140.46143.01140.20142.64141.524,383,300
20 ene 2023139.40140.78138.17140.54139.449,847,700
19 ene 2023141.39141.53138.79138.83137.745,780,700
18 ene 2023144.20144.25140.48140.84139.737,558,100
17 ene 2023145.29145.71144.20144.41143.285,040,800
13 ene 2023145.53145.82143.86145.29144.154,566,600
12 ene 2023146.41146.42144.39144.81143.674,157,600
11 ene 2023145.74146.18144.73146.13144.984,944,900
10 ene 2023144.94145.45143.73144.86143.723,990,200
09 ene 2023146.32147.86144.80144.95143.815,918,900
06 ene 2023144.60147.55144.24146.78145.637,077,300
*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...