U.S. markets open in 1 hour 44 minutes

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
FechaAbrirAltoBajoCierre*Cierre ajustado**Volumen
08 feb 2023140.33141.10139.99140.22140.223,896,200
07 feb 2023139.77141.30138.69140.98140.985,447,100
06 feb 2023141.82142.10140.03140.68140.685,818,000
03 feb 2023143.36143.96140.86141.71141.715,717,000
02 feb 2023144.41144.86142.94143.62143.625,935,600
01 feb 2023143.66145.61142.70144.67144.674,283,100
31 ene 2023142.32143.88141.66143.87143.874,701,200
30 ene 2023142.12142.45141.27142.15142.155,299,200
27 ene 2023142.60144.47141.75143.30143.306,135,900
26 ene 2023143.03143.75141.76142.21142.215,273,000
25 ene 2023142.24142.84140.39142.34142.344,163,900
24 ene 2023146.55159.88141.00143.02143.024,556,500
23 ene 2023140.46143.01140.20142.64142.644,383,300
20 ene 2023139.40140.78138.17140.54140.549,841,500
19 ene 2023141.39141.53138.79138.83138.835,780,700
18 ene 2023144.20144.25140.48140.84140.847,558,100
17 ene 2023145.29145.71144.20144.41144.415,040,800
13 ene 2023145.53145.82143.86145.29145.294,566,600
12 ene 2023146.41146.42144.39144.81144.814,157,600
11 ene 2023145.74146.18144.73146.13146.134,944,900
10 ene 2023144.94145.45143.73144.86144.863,990,200
09 ene 2023146.32147.86144.80144.95144.955,918,900
06 ene 2023144.60147.55144.24146.78146.787,076,300
05 ene 2023143.46144.13142.65143.27143.274,424,800
04 ene 2023143.42144.05142.07143.76143.764,446,100
03 ene 2023142.55143.71142.09143.60143.605,749,900
30 dic 2022141.56141.99140.81141.79141.793,834,800
29 dic 2022142.14143.02141.75142.15142.153,057,300
28 dic 2022143.47143.67140.91141.29141.295,082,100
27 dic 2022144.04144.45143.19143.81143.813,348,200
23 dic 2022143.05143.80142.28143.77143.773,182,500
22 dic 2022144.77144.98141.93143.48143.484,360,800
21 dic 2022144.32145.94144.26145.18145.184,575,500
20 dic 2022142.92144.64142.25144.05144.055,669,800
19 dic 2022143.01143.56141.73142.80142.805,022,500
16 dic 2022144.48144.72142.57142.75142.7513,447,700
15 dic 2022145.58146.42143.63145.36145.365,838,000
14 dic 2022147.09148.53145.96146.67146.676,778,200
13 dic 2022150.00150.20146.74147.49147.497,802,700
12 dic 2022145.90148.10145.56148.02148.026,477,400
09 dic 2022147.47147.72145.22145.31145.319,309,800
08 dic 2022149.16149.28148.14148.78148.784,504,200
08 dic 20220.56 Dividendo
07 dic 2022150.50151.21148.82149.11148.555,850,100
06 dic 2022151.20151.91149.21149.89149.336,875,200
05 dic 2022152.75153.00150.51151.65151.087,869,400
02 dic 2022151.48153.24151.48153.22152.646,911,000
01 dic 2022152.05153.61150.73153.37152.797,577,400
30 nov 2022152.61152.77151.20152.42151.8510,446,000
29 nov 2022153.03153.71152.55152.97152.404,613,900
28 nov 2022152.72154.64152.72153.51152.935,891,600
25 nov 2022152.12153.09151.86153.07152.502,925,800
23 nov 2022152.08153.37151.88152.42151.855,640,200
22 nov 2022152.00152.45151.12151.69151.125,632,800
21 nov 2022150.61152.14150.19151.15150.587,052,400
18 nov 2022149.67150.24148.77150.23149.676,329,000
17 nov 2022147.01148.73146.71148.00147.448,263,800
16 nov 2022147.88150.20147.12148.50147.9410,864,400
15 nov 2022145.61150.27144.55147.44146.8925,516,200
14 nov 2022141.64143.32138.27138.39137.8712,508,600
11 nov 2022142.67143.12139.99142.58142.046,423,600
10 nov 2022142.51142.69140.50142.36141.836,770,200
09 nov 2022142.76143.16139.21139.47138.955,310,700
08 nov 2022142.58144.07141.51142.79142.255,022,800
07 nov 2022141.26142.97141.26142.45141.923,788,000
04 nov 2022142.03142.21138.79140.97140.444,889,800
03 nov 2022139.51141.71139.08140.72140.193,658,800
02 nov 2022141.16143.57140.70140.75140.225,174,000
01 nov 2022142.97143.55141.50141.69141.164,938,100
31 oct 2022142.34143.07141.77142.33141.807,524,000
28 oct 2022140.05142.90140.04142.51141.974,549,400
27 oct 2022141.01142.10140.29140.73140.205,534,300
26 oct 2022140.36142.04139.82141.14140.616,918,100
25 oct 2022139.09140.44138.32140.07139.545,017,100
24 oct 2022137.45140.48137.13139.41138.896,268,900
21 oct 2022134.81137.41134.00136.80136.296,044,900
20 oct 2022133.98135.40133.65134.09133.594,251,600
19 oct 2022134.33134.73132.97133.76133.263,779,800
18 oct 2022133.43135.10133.33134.14133.645,614,100
17 oct 2022130.96132.83130.59131.37130.885,937,500
14 oct 2022132.44133.22130.05130.43129.945,547,000
13 oct 2022129.28132.94128.37132.28131.786,848,500
12 oct 2022133.01134.77130.97131.17130.685,649,200
11 oct 2022129.51133.80129.46132.67132.177,092,000
10 oct 2022129.53129.93128.28129.32128.833,803,900
07 oct 2022131.31131.65128.07128.56128.085,693,500
06 oct 2022133.08134.48131.58131.68131.194,733,500
05 oct 2022133.76134.62132.51132.92132.424,851,300
04 oct 2022133.86135.20133.37134.25133.755,378,100
03 oct 2022130.24132.79130.01132.53132.035,858,300
30 sept 2022132.24132.36129.70129.70129.216,534,100
29 sept 2022133.50134.12131.63132.25131.755,080,500
28 sept 2022131.41133.65129.72133.11132.615,612,800
27 sept 2022132.23133.43130.30130.95130.465,723,900
26 sept 2022128.75132.14128.27131.31130.827,670,400
23 sept 2022132.87133.18128.77130.06129.579,065,100
22 sept 2022134.57134.72132.84133.39132.895,581,500
21 sept 2022135.44137.45134.62134.77134.268,301,200
20 sept 2022133.48133.88132.54133.55133.054,654,500
19 sept 2022132.82134.76132.47134.33133.835,617,700
*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...