Italia markets close in 3 hours 49 minutes

Walmart Inc. (WMT.F)

Frankfurt - Frankfurt Prezzo differito. Valuta in EUR.
Aggiungi a watchlist
63,19-0,31 (-0,49%)
In data: 11:35AM CEST. Mercato aperto.
Periodo di tempo:
24 giu 2023 - 24 giu 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in EURScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
24 giu 202463,4063,4063,1963,1963,19302
21 giu 202463,5664,0263,5063,5063,501.856
20 giu 202463,5963,5963,1063,1763,171.193
19 giu 202462,8263,5062,8263,3163,313.925
18 giu 202463,0263,1462,6863,0863,08895
17 giu 202462,6962,8362,3162,4262,421.238
14 giu 202462,1962,6462,1162,6462,641.028
13 giu 202461,2261,9461,2261,9461,94409
12 giu 202462,0062,0060,9761,2661,26240
11 giu 202462,3762,7561,9661,9661,963.351
10 giu 202461,9062,2761,9062,0062,001.787
07 giu 202461,7662,2761,7661,8061,80795
06 giu 202461,8061,8961,8061,8061,80933
05 giu 202461,4061,6861,1161,5961,592.760
04 giu 202460,3361,2260,3361,0761,07868
03 giu 202460,8761,1860,3060,3460,342.614
31 mag 202459,8459,8859,3259,4859,481.950
30 mag 202459,6360,1959,6360,1060,103.223
29 mag 202459,6960,2659,6960,2360,23788
28 mag 202460,3760,4459,7159,9159,91739
27 mag 202460,3360,7760,2560,7760,77821
24 mag 202459,9759,9759,9459,9459,941
23 mag 202460,4260,5060,2260,2260,22496
22 mag 202460,0260,4960,0260,4260,42946
21 mag 202459,2559,8559,1559,6659,662.376
20 mag 202459,4959,5658,9558,9558,952.116
17 mag 202458,9459,2158,8459,2159,211.801
16 mag 202455,4959,1655,3359,1659,163.329
15 mag 202455,3555,3655,1455,1955,19520
14 mag 202456,1156,1655,1755,1955,19473
13 mag 202456,1956,2556,1956,2556,25133
10 mag 202456,3656,3655,8855,8855,88691
09 mag 202455,8356,2355,8356,2356,2320
08 mag 202456,4256,5856,4156,4156,41290
07 mag 202455,5256,3855,5256,1856,18347
06 mag 202455,7055,7055,5055,6855,68190
03 mag 202455,7255,8354,8955,3155,31994
02 mag 202455,0555,1755,0555,0655,06225
30 apr 202456,1156,3756,1156,2356,232.590
29 apr 202456,2156,2156,0056,0856,08236
26 apr 202456,1156,2955,9756,2256,222.288
25 apr 202455,6856,3955,6856,1356,131.462
24 apr 202455,3255,8355,1555,8355,83500
23 apr 202456,4156,6754,7655,1855,181.270
22 apr 202455,8956,0555,8955,9955,991.160
19 apr 202455,2555,7055,2555,5255,521.366
18 apr 202455,9756,0255,8055,9555,951.175
17 apr 202456,3356,6156,0156,0156,01546
16 apr 202456,2956,6256,1956,5756,571.247
15 apr 202456,6856,8956,3456,5056,50959
12 apr 202456,1456,4156,1456,3656,36598
11 apr 202456,5656,5656,2056,3756,371.199
10 apr 202455,1756,2755,0056,2756,27433
09 apr 202454,9855,0754,7555,0355,03920
08 apr 202455,3855,3855,2155,2155,21214
05 apr 202455,0055,0054,8554,8554,8580
04 apr 202454,8554,9254,7654,9254,92233
03 apr 202454,7655,0554,5054,5554,551.031
02 apr 202455,9655,9655,0155,0155,01757
28 mar 202455,8756,4255,8756,0156,0117
27 mar 202456,0656,4155,9456,4156,41440
26 mar 202455,5756,1255,5756,1256,12760
25 mar 202456,4056,4655,6955,7055,70877
22 mar 202456,5756,9156,2756,2756,27800
21 mar 202455,9656,6755,9656,6656,66974
20 mar 202456,4156,4156,1256,2356,23134
19 mar 202455,9056,2755,8556,0256,021.053
18 mar 202455,5255,7855,5155,7855,781.617
15 mar 202455,9256,0955,7056,0256,022.519
14 mar 202455,8956,1655,8955,9255,92930
13 mar 202456,3256,5055,7456,0256,021.555
12 mar 202455,6856,3355,5056,3356,333.606
11 mar 202454,9355,1954,8955,1955,193.393
08 mar 202455,0155,3154,7654,9554,951.452
07 mar 202455,5955,8655,4255,4455,444.152
06 mar 202455,2355,5655,2355,2555,25925
05 mar 202454,5255,5754,4655,4355,433.679
04 mar 202454,0254,6754,0254,6754,671.226
01 mar 202454,6454,6453,7554,3054,304.419
29 feb 202454,9255,0354,5154,5154,513.474
28 feb 202455,0655,2155,0155,0155,011.514
27 feb 202455,0955,2554,7954,9254,923.659
26 feb 202454,5155,0953,9654,9754,977.738
26 feb 20243:1 Frazionamento azionario
23 feb 202454,3554,5854,0754,1554,152.424
22 feb 202453,6154,0053,5454,0054,003.537
21 feb 202454,2154,6053,3553,3553,353.273
20 feb 202452,9155,4752,6654,1554,155.595
19 feb 202452,6153,2252,6152,9652,96801
16 feb 202452,4453,1452,4453,1453,1431.995
15 feb 202452,4152,4952,0352,4252,421.644
14 feb 202452,6152,7252,0552,1152,111.722
13 feb 202452,5953,0952,5552,8152,812.262
12 feb 202452,4152,6552,2352,6452,64663
09 feb 202452,4552,4552,2952,4152,41480
08 feb 202452,3752,8552,3352,5352,531.470
07 feb 202452,5752,5752,5752,5752,5727
06 feb 202452,2552,5052,2552,2652,26792
05 feb 202452,5852,6952,3152,5652,561.899
02 feb 202451,7152,0051,6652,0052,001.308
*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...