WMT - Walmart Inc.

NYSE - NYSE Precio retrasado. Divisa en USD.
FechaAbrirAltoBajoCierre*Cierre ajustado**Volumen
02 de julio de 2020120.09120.88118.86119.21119.215,898,600
01 de julio de 2020119.45119.92118.66119.69119.696,577,900
30 de junio de 2020119.22120.13118.54119.78119.786,836,400
29 de junio de 2020118.50119.68118.22119.06119.065,503,800
26 de junio de 2020119.60120.84118.02118.32118.328,997,200
25 de junio de 2020119.76120.16118.38119.71119.716,856,600
24 de junio de 2020120.74121.12119.58120.30120.306,871,600
23 de junio de 2020122.75122.85120.96121.07121.076,575,900
22 de junio de 2020120.97122.09120.40121.68121.689,112,800
19 de junio de 2020118.89120.30117.75119.85119.8513,359,600
18 de junio de 2020118.54119.06117.66117.99117.996,690,000
17 de junio de 2020119.86120.13118.40119.03119.036,715,100
16 de junio de 2020119.80120.23118.54119.65119.658,389,200
15 de junio de 2020118.40118.68117.01118.08118.0810,901,100
12 de junio de 2020120.51120.75117.06117.74117.7410,781,100
11 de junio de 2020120.99122.58119.48120.09120.0911,387,600
10 de junio de 2020121.56122.50121.13121.16121.169,380,500
09 de junio de 2020121.60122.00120.56121.35121.356,915,400
08 de junio de 2020119.58121.24119.46121.24121.249,448,100
05 de junio de 2020122.57122.68119.91121.56121.5613,112,400
04 de junio de 2020122.80123.89121.82122.11122.118,005,000
03 de junio de 2020123.90123.99122.66123.47123.476,754,300
02 de junio de 2020123.59124.15122.81123.94123.946,395,900
01 de junio de 2020123.44124.41122.36123.96123.966,850,100
29 de mayo de 2020124.24124.71121.93124.06124.069,772,400
28 de mayo de 2020123.72124.95123.16123.69123.698,141,600
27 de mayo de 2020123.97124.49121.03122.48122.4810,357,900
26 de mayo de 2020124.34125.51123.63123.86123.867,910,200
22 de mayo de 2020125.10125.35123.77124.33124.337,453,200
21 de mayo de 2020124.89126.14124.25124.99124.997,482,700
20 de mayo de 2020126.49126.59124.63125.45125.4510,748,800
19 de mayo de 2020131.75131.99124.81124.95124.9524,915,400
18 de mayo de 2020127.50128.56126.10127.66127.6613,035,900
15 de mayo de 2020123.47125.94123.09125.94125.9410,590,000
14 de mayo de 2020124.85125.13121.30123.42123.427,411,000
13 de mayo de 2020123.50126.24123.09123.71123.719,725,100
12 de mayo de 2020124.48125.66123.78123.78123.786,366,700
11 de mayo de 2020123.04124.31123.01123.67123.678,444,700
08 de mayo de 2020122.75123.01121.62122.94122.946,944,400
07 de mayo de 2020123.46123.98121.50121.89121.899,115,200
07 de mayo de 20200.54 Dividendo
06 de mayo de 2020125.21125.49122.85123.30122.765,769,700
05 de mayo de 2020123.80125.26123.26124.73124.186,445,800
04 de mayo de 2020123.84124.40121.71123.70123.165,935,900
01 de mayo de 2020121.48123.69120.78122.92122.3810,381,300
30 de abril de 2020123.08123.44121.04121.55121.0213,493,700
29 de abril de 2020125.57125.76122.55123.60123.0614,870,700
28 de abril de 2020128.28130.24127.70128.00127.446,910,700
27 de abril de 2020130.00130.31128.17128.30127.745,974,600
24 de abril de 2020129.35129.89128.56129.44128.875,782,800
23 de abril de 2020129.85131.09127.73128.53127.979,613,300
22 de abril de 2020130.00132.38128.90131.59131.016,485,000
21 de abril de 2020130.07131.03128.16129.21128.649,300,200
20 de abril de 2020132.39133.38129.76129.85129.288,133,900
17 de abril de 2020131.48132.97129.73132.12131.5410,305,100
16 de abril de 2020129.00132.92128.25132.33131.7510,627,400
15 de abril de 2020129.00129.88127.12128.76128.207,478,400
14 de abril de 2020127.10129.79126.04129.00128.4411,366,300
13 de abril de 2020121.27125.67121.17125.30124.758,064,700
09 de abril de 2020118.22122.87117.66121.80121.2710,944,400
08 de abril de 2020123.69123.81120.59121.84121.319,292,200
07 de abril de 2020123.98126.49121.64121.99121.4613,789,900
06 de abril de 2020119.06126.39118.94126.07125.5215,922,900
03 de abril de 2020117.21119.91117.03119.48118.969,541,700
02 de abril de 2020113.18119.11112.34118.65118.139,838,500
01 de abril de 2020112.15115.53111.80114.14113.649,423,200
31 de marzo de 2020114.31116.19112.64113.62113.128,752,800
30 de marzo de 2020111.86115.80110.94115.19114.699,737,500
27 de marzo de 2020110.11112.28108.60109.58109.1012,053,500
26 de marzo de 2020109.40110.87106.85109.82109.3419,416,900
25 de marzo de 2020112.97114.00108.05109.40108.9217,762,500
24 de marzo de 2020115.87117.37111.31115.03114.5314,235,000
23 de marzo de 2020114.17117.54112.21114.28113.7813,122,000
20 de marzo de 2020119.50122.79111.89113.97113.4718,474,500
19 de marzo de 2020124.46127.00117.63119.45118.9319,033,500
19 de marzo de 20200.54 Dividendo
18 de marzo de 2020115.00128.08114.50122.58121.5125,785,300
17 de marzo de 2020112.77119.27110.46119.26118.2117,602,000
16 de marzo de 2020105.20111.33102.00106.76105.8212,251,300
13 de marzo de 2020108.24114.59103.88114.10113.1014,320,700
12 de marzo de 2020106.02111.49102.98104.05103.1418,774,400
11 de marzo de 2020117.51119.03112.80114.43113.4310,540,000
10 de marzo de 2020118.10120.68114.92119.79118.7412,599,100
09 de marzo de 2020113.82120.63112.73117.16116.1319,747,800
06 de marzo de 2020113.87117.91113.01117.23116.209,803,700
05 de marzo de 2020114.40117.25113.91115.92114.908,546,100
04 de marzo de 2020114.24116.84113.47116.77115.758,208,400
03 de marzo de 2020116.08117.53112.34112.91111.9211,113,600
02 de marzo de 2020107.60116.40107.29115.88114.8617,074,200
28 de febrero de 2020107.69108.52104.37107.68106.7417,504,100
27 de febrero de 2020112.56114.07110.35110.40109.439,488,300
26 de febrero de 2020114.70115.17113.65113.78112.786,673,300
25 de febrero de 2020116.35117.07114.05114.39113.397,764,300
24 de febrero de 2020117.46118.46115.95116.32115.306,616,000
21 de febrero de 2020117.44118.75117.31118.58117.546,242,100
20 de febrero de 2020117.21118.11116.86117.69116.665,022,900
19 de febrero de 2020119.50119.94117.68117.68116.657,187,800
18 de febrero de 2020118.47119.95117.36119.63118.5811,513,200
14 de febrero de 2020117.67118.57117.16117.89116.868,130,600
13 de febrero de 2020115.85117.54115.58117.44116.415,333,200
*Precio de cierre ajustado para división de acciones.**Precio de cierre ajustado para dividendos y división de acciones.
Cargando más datos...