Italia markets close in 3 hours 37 minutes

Walmart Inc (WMT.HM)

Hamburg - Hamburg Prezzo differito. Valuta in EUR.
Aggiungi a watchlist
63,34-0,22 (-0,35%)
In data: 08:00AM 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 202463,3463,3463,3463,3463,3426
21 giu 202463,5663,5663,5663,5663,56-
20 giu 202463,2063,2063,2063,2063,20-
19 giu 202463,1663,1663,1663,1663,16-
18 giu 202462,9362,9362,9362,9362,93-
17 giu 202462,5962,5962,5962,5962,59-
14 giu 202462,0862,0862,0862,0862,08-
13 giu 202461,2261,2261,2261,2261,22-
12 giu 202462,0062,0062,0062,0062,00-
11 giu 202462,2562,2562,2562,2562,25-
10 giu 202461,9061,9061,9061,9061,90-
07 giu 202461,7861,7861,7861,7861,78-
06 giu 202461,7561,7561,7561,7561,75-
05 giu 202461,4061,6361,4061,6361,6326
04 giu 202460,3360,8860,3360,8860,8857
03 giu 202460,7760,7760,7760,7760,77-
31 mag 202459,8359,8359,8359,8359,83-
30 mag 202459,6959,6959,6959,6959,69-
29 mag 202459,6959,6959,6959,6959,69-
28 mag 202460,3760,3759,7459,7459,7450
27 mag 202460,2560,7560,2560,7560,7510
24 mag 202459,9959,9959,9959,9959,99-
23 mag 202460,4160,4159,9259,9259,92100
22 mag 202460,0360,0360,0360,0360,03-
21 mag 202459,1659,1659,1659,1659,1690
20 mag 202459,3659,4259,3659,4259,4221
17 mag 202458,7759,5158,7759,5159,5127
16 mag 202455,3558,9155,3558,9158,91451
15 mag 202455,3555,3554,8654,8654,86315
14 mag 202456,1156,1156,1156,1156,11-
13 mag 202456,0656,1156,0656,1156,1190
10 mag 202456,2156,2156,0156,0156,016
09 mag 202455,8355,8355,8355,8355,83-
08 mag 202456,4256,4256,4256,4256,42-
07 mag 202455,6155,6655,6155,6655,6619
06 mag 202455,6555,6555,4755,4755,474
03 mag 202455,7355,7355,7355,7355,73-
02 mag 202454,9354,9354,9354,9354,93-
30 apr 202456,1456,1456,1456,1456,14-
29 apr 202456,2156,2156,2156,2156,21-
26 apr 202455,9855,9855,9855,9855,98-
25 apr 202455,6855,6855,6855,6855,68-
24 apr 202455,2055,2055,1555,1555,1522
23 apr 202456,4156,4156,3256,3256,32255
22 apr 202455,9655,9655,5155,5155,511.260
19 apr 202455,2555,6555,2555,6555,65170
18 apr 202455,9755,9755,9755,9755,97-
17 apr 202456,3356,3356,3356,3356,33-
16 apr 202456,2956,2956,2456,2456,2440
15 apr 202456,5456,5456,5456,5456,54-
12 apr 202456,1356,1856,1356,1856,18350
11 apr 202456,4356,5156,4356,4356,4329
10 apr 202455,0856,3055,0856,3056,3090
09 apr 202454,9854,9854,9854,9854,98-
08 apr 202455,3155,3355,3155,3355,33170
05 apr 202454,9954,9954,9954,9954,99-
04 apr 202454,8554,8554,8554,8554,85-
03 apr 202454,7554,7554,7554,7554,75-
02 apr 202455,8655,9055,8655,9055,9090
28 mar 202455,9256,1955,9255,9855,98480
27 mar 202455,9355,9355,9355,9355,93-
26 mar 202455,5955,6155,5955,6155,6125
25 mar 202456,1256,1256,1256,1256,12-
22 mar 202456,5756,5756,5756,5756,57-
21 mar 202455,9655,9655,9655,9655,96-
20 mar 202455,8755,8755,8755,8755,87-
19 mar 202455,7755,7755,7755,7755,77-
18 mar 202455,5155,5155,5155,5155,5128
15 mar 202455,9756,0455,9756,0456,04880
14 mar 202455,9856,0255,9856,0256,021.000
13 mar 202456,4156,4156,2556,4156,4162
12 mar 202455,6756,0855,6756,0856,08270
11 mar 202454,8055,2554,8055,2555,2536
08 mar 202455,0255,1555,0255,1555,1541
07 mar 202455,4655,7755,4655,7755,77102
06 mar 202455,2355,3755,2355,3755,37135
05 mar 202454,5255,4554,5255,3355,3317
04 mar 202453,9154,5153,9154,5154,5165
01 mar 202454,3854,3854,2454,2454,2412
29 feb 202454,9254,9254,9254,9254,92-
28 feb 202454,9655,1554,9655,0655,0655
27 feb 202455,0055,0055,0055,0055,00-
26 feb 202454,5054,8454,5054,7254,726
26 feb 20243:1 Frazionamento azionario
23 feb 202454,2454,2454,1854,1854,1866
22 feb 202453,6953,6953,6453,6453,64285
21 feb 202454,2054,2053,6753,6753,6775
20 feb 202452,8952,8952,8952,8952,89-
19 feb 202452,6052,6052,6052,6052,609
16 feb 202452,3152,3152,3152,3152,31-
15 feb 202452,4152,4552,4152,4552,4530
14 feb 202452,6152,6152,6152,6152,61-
13 feb 202452,6052,6052,6052,6052,60-
12 feb 202452,3152,4952,3152,4952,49189
09 feb 202452,3952,4452,3952,4452,44300
08 feb 202452,3752,3752,3552,3552,35120
07 feb 202452,5852,5852,5852,5852,58-
06 feb 202452,2652,2652,2652,2652,26-
05 feb 202452,4852,4852,3652,3652,36990
02 feb 202451,7252,6751,7252,5152,51246
*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...