Italia markets close in 7 hours 24 minutes

Walmart Inc. (0R1W.L)

LSE - LSE Prezzo differito. Valuta in USD.
Aggiungi a watchlist
132,26+1,69 (+1,30%)
In data: 07:10PM BST. Mercato aperto.
Periodo di tempo:
08 mag 2023 - 08 mag 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USDScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
07 mag 202460,1660,7960,1259,6059,6025.995
03 mag 202459,6259,9559,1559,6059,605.449
02 mag 202459,0059,6858,6059,6059,6010.936
01 mag 202459,3559,3758,7459,6059,606.943
30 apr 202460,1960,3059,1659,6059,609.511
29 apr 202460,1960,3959,9459,6059,607.333
26 apr 202460,1460,3860,0059,6059,609.253
25 apr 202460,1760,5359,8559,6059,6017.527
24 apr 202459,0059,8258,8959,6059,60224.880
23 apr 202460,2160,3558,5659,6059,604.228.838
22 apr 202459,4260,2859,0459,6059,6013.929
19 apr 202459,2059,6558,9759,6059,6010.698
18 apr 202459,5459,9259,3159,6059,6010.425
17 apr 202460,1260,4259,5759,6059,6012.154
16 apr 202459,9760,3059,8159,6059,6016.309
15 apr 202460,1660,6960,0559,6059,6019.536
12 apr 202460,0160,7259,9659,6059,6017.142
11 apr 202460,6360,8760,1359,6059,608.863
10 apr 202459,5560,5759,4559,6059,6020.209
09 apr 202459,8159,9759,3159,6059,609.081
08 apr 202459,8360,0359,4459,6059,6011.033
05 apr 202459,5560,0359,5459,6059,6024.512
04 apr 202459,4059,8159,3359,6059,6018.343
03 apr 202459,1859,4958,9459,6059,6010.433
02 apr 202459,9660,0458,8859,6059,6027.034
28 mar 202460,7260,7660,3459,6059,609.912
27 mar 202460,9061,0460,3959,6059,607.004
26 mar 202460,6760,8360,2459,6059,602.352.334
25 mar 202460,8960,9960,3759,6059,6021.263
22 mar 202461,3361,5260,9459,6059,60265.380
21 mar 202461,1961,6461,0459,6059,6017.516
20 mar 202460,8761,2660,8059,6059,6011.983
19 mar 202461,0061,0560,6259,6059,602.110.906
18 mar 202460,7660,9060,3959,6059,6014.803
15 mar 202460,7861,0860,5959,6059,6011.556
14 mar 202461,2561,4160,6159,6059,6027.298
14 mar 20240.2075 Dividendo
13 mar 202461,3561,4360,8959,6059,3923.125
12 mar 202460,7761,3660,6659,6059,391.280.841
11 mar 202460,1360,5759,8959,6059,3928.166
08 mar 202459,8760,2259,7459,6059,398.980
07 mar 202461,0461,0460,4459,6059,3914.532
06 mar 202460,0760,5660,0559,6059,3915.768
05 mar 202459,8460,3359,5759,6059,3927.817
04 mar 202458,5359,2158,4259,6059,3916.914
01 mar 202458,6758,8058,2059,6059,3930.974
29 feb 202459,6559,6558,6459,6059,3921.418
28 feb 202459,6059,7659,3159,6059,3922.858
27 feb 202459,5859,6759,2159,6059,3916.913
26 feb 202458,8559,8458,2044,6444,4932.806
26 feb 20243:1 Frazionamento azionario
23 feb 202458,7259,2058,5244,6444,4922.589
22 feb 202457,8158,3957,8144,6444,49112.112
21 feb 202458,6758,6757,7044,6444,4924.890
20 feb 202457,9360,4056,5544,6444,49217.853
19 feb 202444,6444,6444,6444,6444,49-
16 feb 202456,4357,3056,4344,6444,4928.472
15 feb 202456,3356,5456,0044,6444,495.849
14 feb 202456,4056,4055,8444,6444,491.412.657
13 feb 202456,9357,0356,2544,6444,4920.147
12 feb 202456,6756,7656,3844,6444,4913.934
09 feb 202456,5256,5756,3144,6444,4913.889
08 feb 202456,4656,8456,4344,6444,4914.579
07 feb 202456,7656,8856,5644,6444,4930.743
06 feb 202456,2456,6556,1244,6444,494.797.158
05 feb 202456,8556,8556,0444,6444,4920.237
02 feb 202456,1056,7655,9844,6444,4940.529
01 feb 202455,2756,0155,0844,6444,4929.849
31 gen 202455,7555,8555,2544,6444,4924.707
30 gen 202454,9155,1754,5444,6444,499.011
29 gen 202454,7854,8754,5244,6444,4926.735
26 gen 202454,4054,6054,2244,6444,4913.088
25 gen 202453,8054,0153,4944,6444,499.368
24 gen 202454,2754,3353,8244,6444,491.235.624
23 gen 202454,1354,2053,9244,6444,491.963.790
22 gen 202454,2954,3253,8444,6444,4914.555
19 gen 202454,4254,5053,8344,6444,4922.412
18 gen 202453,6954,1953,5744,6444,49255.734
17 gen 202453,8353,9953,5744,6444,4913.574
16 gen 202453,9754,1353,7744,6444,49231.749
15 gen 202444,6444,6444,6444,6444,49218
12 gen 202453,8053,8553,4744,6444,497.556
11 gen 202453,8253,9353,3944,6444,4911.864
10 gen 202453,1053,8353,1044,6444,4973.988
09 gen 202452,6453,0352,6044,6444,4918.926
08 gen 202452,3352,6352,2844,6444,493.815
05 gen 202452,5952,6451,9044,6444,49509.585
04 gen 202453,0953,1152,7944,6444,49235.586
03 gen 202453,1053,4252,9944,6444,49224.141
02 gen 202452,3453,1652,3444,6444,4915.182
29 dic 202352,5052,6752,3944,6444,493.911
28 dic 202352,6752,7752,5444,6444,4957.194
27 dic 202352,1052,5852,0644,6444,4910.205
22 dic 202351,7952,3751,6944,6444,4924.725
21 dic 202351,4251,6851,3244,6444,4927.647
20 dic 202351,8452,0551,6844,6444,497.996.304
19 dic 202351,5451,8151,3644,6444,4939.767
18 dic 202351,1151,6851,1144,6444,4929.732
15 dic 202350,8050,9550,5144,6444,4912.587
14 dic 202351,4551,4550,6444,6444,4921.794
*Prezzo di chiusura aggiustato per frazionamenti.**Prezzo di chiusura rettificato per frazionamenti e distribuzioni di dividendi o guadagno in conto di capitale.
Caricamento di altri dati in corso...