U.S. markets open in 4 hours 59 minutes
F S&P 500
5,548.50 +11.50 (+0.21%) F Dow Jones
39,535.00 +9.00 (+0.02%) F Nasdaq
20,049.75 +77.50 (+0.39%) E-mini Russell 2000 Index Futur
2,045.50 +0.60 (+0.03%) Petróleo
81.00 +0.17 (+0.21%) Oro
2,326.50 -4.30 (-0.18%)
Walmart Inc. (WMTD.XC)
Cboe UK - Cboe UK Precio en tiempo real. Moneda en EUR.
Añadir a la lista de seguimiento
A partir del 11:09AM BST. Mercado abierto.
Periodo de tiempo:
26 jun 2023 - 26 jun 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Moneda en EURDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 25 jun 2024 | 60.58 | 60.58 | 60.58 | 60.58 | 60.58 | - |
| 24 jun 2024 | 60.58 | 60.58 | 60.58 | 60.58 | 60.58 | - |
| 21 jun 2024 | 60.58 | 60.58 | 60.58 | 60.58 | 60.58 | - |
| 20 jun 2024 | 60.58 | 60.58 | 60.58 | 60.58 | 60.58 | - |
| 19 jun 2024 | 60.58 | 60.58 | 60.58 | 60.58 | 60.58 | - |
| 18 jun 2024 | 60.58 | 60.58 | 60.58 | 60.58 | 60.58 | - |
| 17 jun 2024 | 60.58 | 60.58 | 60.58 | 60.58 | 60.58 | - |
| 14 jun 2024 | 60.58 | 60.58 | 60.58 | 60.58 | 60.58 | - |
| 13 jun 2024 | 60.58 | 60.58 | 60.58 | 60.58 | 60.58 | - |
| 12 jun 2024 | 60.58 | 60.58 | 60.58 | 60.58 | 60.58 | - |
| 11 jun 2024 | 60.58 | 60.58 | 60.58 | 60.58 | 60.58 | - |
| 10 jun 2024 | 60.58 | 60.58 | 60.58 | 60.58 | 60.58 | - |
| 07 jun 2024 | 60.58 | 60.58 | 60.58 | 60.58 | 60.58 | - |
| 06 jun 2024 | 60.58 | 60.58 | 60.58 | 60.58 | 60.58 | - |
| 05 jun 2024 | 60.58 | 60.58 | 60.58 | 60.58 | 60.58 | - |
| 04 jun 2024 | 60.58 | 60.58 | 60.58 | 60.58 | 60.58 | 49 |
| 03 jun 2024 | 60.40 | 60.40 | 60.40 | 60.40 | 60.40 | 19 |
| 31 may 2024 | 60.37 | 60.37 | 60.37 | 60.37 | 60.37 | - |
| 30 may 2024 | 60.37 | 60.37 | 60.37 | 60.37 | 60.37 | - |
| 29 may 2024 | 60.37 | 60.37 | 60.37 | 60.37 | 60.37 | - |
| 28 may 2024 | 60.37 | 60.37 | 60.37 | 60.37 | 60.37 | - |
| 24 may 2024 | 60.37 | 60.37 | 60.37 | 60.37 | 60.37 | - |
| 23 may 2024 | 60.37 | 60.37 | 60.37 | 60.37 | 60.37 | 32 |
| 22 may 2024 | 60.51 | 60.51 | 60.51 | 60.51 | 60.51 | 15 |
| 21 may 2024 | 59.95 | 59.95 | 59.95 | 59.95 | 59.95 | 61 |
| 20 may 2024 | 59.45 | 59.45 | 59.45 | 59.45 | 59.45 | 56 |
| 17 may 2024 | 59.19 | 59.19 | 59.19 | 59.19 | 59.19 | 3 |
| 16 may 2024 | 56.01 | 56.01 | 56.01 | 56.01 | 56.01 | - |
| 15 may 2024 | 56.01 | 56.01 | 56.01 | 56.01 | 56.01 | - |
| 14 may 2024 | 56.01 | 56.01 | 56.01 | 56.01 | 56.01 | - |
| 13 may 2024 | 56.01 | 56.01 | 56.01 | 56.01 | 56.01 | - |
| 10 may 2024 | 56.01 | 56.01 | 56.01 | 56.01 | 56.01 | - |
| 09 may 2024 | 56.01 | 56.01 | 56.01 | 56.01 | 56.01 | - |
| 09 may 2024 | 0.2075 Dividendo | |||||
| 08 may 2024 | 56.01 | 56.01 | 56.01 | 56.01 | 55.80 | - |
| 07 may 2024 | 56.01 | 56.01 | 56.01 | 56.01 | 55.80 | - |
| 03 may 2024 | 56.01 | 56.01 | 56.01 | 56.01 | 55.80 | - |
| 02 may 2024 | 56.01 | 56.01 | 56.01 | 56.01 | 55.80 | - |
| 01 may 2024 | 56.01 | 56.01 | 56.01 | 56.01 | 55.80 | - |
| 30 abr 2024 | 56.01 | 56.01 | 56.01 | 56.01 | 55.80 | - |
| 29 abr 2024 | 56.01 | 56.01 | 56.01 | 56.01 | 55.80 | - |
| 26 abr 2024 | 56.01 | 56.01 | 56.01 | 56.01 | 55.80 | - |
| 25 abr 2024 | 56.01 | 56.01 | 56.01 | 56.01 | 55.80 | 3 |
| 24 abr 2024 | 55.44 | 55.44 | 55.44 | 55.44 | 55.23 | 35 |
| 23 abr 2024 | 55.17 | 55.17 | 55.17 | 55.17 | 54.97 | 3 |
| 22 abr 2024 | 56.22 | 56.22 | 56.22 | 56.22 | 56.01 | - |
| 19 abr 2024 | 56.22 | 56.22 | 56.22 | 56.22 | 56.01 | - |
| 18 abr 2024 | 56.22 | 56.22 | 56.22 | 56.22 | 56.01 | - |
| 17 abr 2024 | 56.22 | 56.22 | 56.22 | 56.22 | 56.01 | - |
| 16 abr 2024 | 56.22 | 56.22 | 56.22 | 56.22 | 56.01 | - |
| 15 abr 2024 | 56.22 | 56.22 | 56.22 | 56.22 | 56.01 | - |
| 12 abr 2024 | 56.22 | 56.22 | 56.22 | 56.22 | 56.01 | - |
| 11 abr 2024 | 56.22 | 56.22 | 56.22 | 56.22 | 56.01 | 1 |
| 10 abr 2024 | 55.77 | 55.77 | 55.77 | 55.77 | 55.56 | - |
| 09 abr 2024 | 55.77 | 55.77 | 55.77 | 55.77 | 55.56 | - |
| 08 abr 2024 | 55.77 | 55.77 | 55.77 | 55.77 | 55.56 | - |
| 05 abr 2024 | 55.77 | 55.77 | 55.77 | 55.77 | 55.56 | - |
| 04 abr 2024 | 55.77 | 55.77 | 55.77 | 55.77 | 55.56 | - |
| 03 abr 2024 | 55.77 | 55.77 | 55.77 | 55.77 | 55.56 | - |
| 02 abr 2024 | 55.77 | 55.77 | 55.77 | 55.77 | 55.56 | - |
| 28 mar 2024 | 55.77 | 55.77 | 55.77 | 55.77 | 55.56 | - |
| 27 mar 2024 | 55.77 | 55.77 | 55.77 | 55.77 | 55.56 | - |
| 26 mar 2024 | 55.77 | 55.77 | 55.77 | 55.77 | 55.56 | - |
| 25 mar 2024 | 55.77 | 55.77 | 55.77 | 55.77 | 55.56 | 1 |
| 22 mar 2024 | 55.55 | 55.55 | 55.55 | 55.55 | 55.34 | - |
| 21 mar 2024 | 55.55 | 55.55 | 55.55 | 55.55 | 55.34 | - |
| 20 mar 2024 | 55.55 | 55.55 | 55.55 | 55.55 | 55.34 | - |
| 19 mar 2024 | 55.55 | 55.55 | 55.55 | 55.55 | 55.34 | - |
| 18 mar 2024 | 55.55 | 55.55 | 55.55 | 55.55 | 55.34 | 1 |
| 15 mar 2024 | 55.98 | 55.98 | 55.98 | 55.98 | 55.77 | 1 |
| 14 mar 2024 | 55.83 | 55.83 | 55.83 | 55.83 | 55.62 | - |
| 14 mar 2024 | 0.2075 Dividendo | |||||
| 13 mar 2024 | 55.83 | 55.83 | 55.83 | 55.83 | 55.42 | - |
| 12 mar 2024 | 55.83 | 55.83 | 55.83 | 55.83 | 55.42 | - |
| 11 mar 2024 | 55.83 | 55.83 | 55.83 | 55.83 | 55.42 | - |
| 08 mar 2024 | 55.83 | 55.83 | 55.83 | 55.83 | 55.42 | - |
| 07 mar 2024 | 55.83 | 55.83 | 55.83 | 55.83 | 55.42 | 75 |
| 06 mar 2024 | 55.41 | 55.41 | 55.41 | 55.41 | 55.00 | 100 |
| 05 mar 2024 | 55.01 | 55.01 | 55.01 | 55.01 | 54.60 | - |
| 04 mar 2024 | 55.01 | 55.01 | 55.01 | 55.01 | 54.60 | - |
| 01 mar 2024 | 55.01 | 55.01 | 55.01 | 55.01 | 54.60 | - |
| 29 feb 2024 | 55.01 | 55.01 | 55.01 | 55.01 | 54.60 | 157 |
| 28 feb 2024 | 55.17 | 55.17 | 55.17 | 55.17 | 54.76 | 52 |
| 27 feb 2024 | 52.93 | 52.93 | 52.93 | 52.93 | 52.53 | - |
| 26 feb 2024 | 52.93 | 52.93 | 52.93 | 52.93 | 52.53 | - |
| 26 feb 2024 | 3:1 División de acciones | |||||
| 23 feb 2024 | 52.93 | 52.93 | 52.93 | 52.93 | 52.53 | - |
| 22 feb 2024 | 52.93 | 52.93 | 52.93 | 52.93 | 52.53 | - |
| 21 feb 2024 | 52.93 | 52.93 | 52.93 | 52.93 | 52.53 | - |
| 20 feb 2024 | 52.93 | 52.93 | 52.93 | 52.93 | 52.53 | - |
| 19 feb 2024 | 52.93 | 52.93 | 52.93 | 52.93 | 52.53 | - |
| 16 feb 2024 | 52.93 | 52.93 | 52.93 | 52.93 | 52.53 | 228 |
| 15 feb 2024 | 52.46 | 52.46 | 52.46 | 52.46 | 52.07 | - |
| 14 feb 2024 | 52.46 | 52.46 | 52.46 | 52.46 | 52.07 | - |
| 13 feb 2024 | 52.46 | 52.46 | 52.46 | 52.46 | 52.07 | - |
| 12 feb 2024 | 52.46 | 52.46 | 52.46 | 52.46 | 52.07 | - |
| 09 feb 2024 | 52.46 | 52.46 | 52.46 | 52.46 | 52.07 | 3 |
| 08 feb 2024 | 51.72 | 51.72 | 51.72 | 51.72 | 51.34 | - |
| 07 feb 2024 | 51.72 | 51.72 | 51.72 | 51.72 | 51.34 | - |
| 06 feb 2024 | 51.72 | 51.72 | 51.72 | 51.72 | 51.34 | - |
| *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...
© 2024 Yahoo. Todos los derechos reservados.