Italia markets closed

Walmart Inc. (WMT)

NYSE - Nasdaq Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
59,53+0,27 (+0,46%)
Alla chiusura: 04:00PM EDT
59,41 -0,12 (-0,20%)
Dopo ore: 07:59PM EDT
Periodo di tempo:
21 apr 2023 - 21 apr 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USDScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
19 apr 202459,4559,6758,9759,5359,5314.160.200
18 apr 202459,8359,9459,2259,2659,2612.061.500
17 apr 202460,1560,4359,5759,6559,6515.329.700
16 apr 202460,0360,2959,7859,8459,8414.726.300
15 apr 202460,5160,7059,9159,9359,9310.557.200
12 apr 202460,0060,7259,9560,1460,1412.278.100
11 apr 202460,7560,8960,0760,0960,0910.987.600
10 apr 202459,6260,7659,3960,6260,6215.097.600
09 apr 202459,8759,9759,3059,7959,7910.015.900
08 apr 202459,6060,0459,4259,7859,7811.070.100
05 apr 202459,5560,0459,4959,8559,8510.332.300
04 apr 202459,5459,8159,2959,5059,5014.436.100
03 apr 202459,3859,5058,9459,4359,4314.615.100
02 apr 202459,9060,1058,8859,1659,1619.510.100
01 apr 202460,3160,7659,9360,0060,0013.837.600
28 mar 202460,6660,7760,1660,1760,1717.535.100
27 mar 202460,8761,0560,3860,7260,7214.363.400
26 mar 202460,4660,8360,2360,5160,5113.738.300
25 mar 202460,8760,9960,3660,5760,5714.186.600
22 mar 202461,3261,5360,8560,8760,8714.025.400
21 mar 202461,2861,6661,0561,4561,4514.265.900
20 mar 202460,8461,2860,7461,2561,2512.007.600
19 mar 202460,9761,0760,6060,8760,8712.353.600
18 mar 202460,6960,9060,3960,8660,8616.801.700
15 mar 202460,6861,1560,4660,6860,6850.904.600
14 mar 202461,2861,4460,6061,0261,0216.584.700
14 mar 20240.208 Dividendo
13 mar 202461,2661,4660,8861,2861,0715.935.200
12 mar 202460,9561,5760,6561,4161,2016.613.100
11 mar 202460,1060,7159,8760,6660,4514.154.000
08 mar 202460,0060,2859,7360,1259,9212.132.000
07 mar 202461,0061,0760,3560,3660,1616.195.300
06 mar 202460,1260,6260,0460,5760,3612.698.700
05 mar 202459,8760,3459,5860,0459,8419.676.900
04 mar 202458,5059,3958,4059,3059,1016.033.300
01 mar 202458,8058,8558,2058,7658,5619.017.700
29 feb 202459,4559,4958,5958,6158,4129.245.100
28 feb 202459,5559,7659,3159,6259,4214.803.300
27 feb 202459,6459,8059,2259,5959,3918.012.700
26 feb 202459,1259,8458,1859,6059,4032.154.800
26 feb 20243:1 Frazionamento azionario
23 feb 202458,7059,2258,4458,5258,3274.365.800
22 feb 202457,9658,4957,7758,4758,2729.512.800
21 feb 202458,3358,5357,6057,9057,7040.551.600
20 feb 202459,4960,4558,4158,6258,4271.788.500
16 feb 202456,7657,3156,4356,7956,5922.373.400
15 feb 202456,6056,6255,9956,4356,2416.948.800
14 feb 202456,2556,2955,8556,2056,0118.484.500
13 feb 202456,8757,0256,0956,3856,1918.574.200
12 feb 202456,4156,7956,3556,7756,5714.795.100
09 feb 202456,4656,5856,3156,4356,2414.329.800
08 feb 202456,4656,8556,3856,4656,2714.427.900
07 feb 202456,7656,8956,4056,4656,2717.082.600
06 feb 202456,2656,6556,1156,6056,4114.181.300
05 feb 202456,6756,6756,0256,2256,0319.145.100
02 feb 202456,0556,8655,9756,5256,3321.670.800
01 feb 202455,2356,1255,0656,1055,9120.792.700
31 gen 202455,9355,9355,0455,0854,9026.134.800
30 gen 202454,9055,2754,5455,2055,0115.270.000
29 gen 202454,7855,1454,5155,0154,8318.240.300
26 gen 202454,3554,7954,2254,7654,5715.746.400
25 gen 202453,8054,2953,4754,2854,1016.369.500
24 gen 202454,3054,3653,4453,5053,3222.932.900
23 gen 202454,0454,2853,9254,2754,0812.066.600
22 gen 202454,2654,3253,8354,1353,9513.938.300
19 gen 202454,4854,5253,8154,1353,9419.175.400
18 gen 202453,7254,4653,5654,4154,2318.190.500
17 gen 202453,7954,0053,5453,6953,5114.827.800
16 gen 202453,8154,1353,7453,9453,7617.032.500
12 gen 202453,7953,8553,4653,7753,5913.629.000
11 gen 202453,7853,9653,3953,7053,5214.355.300
10 gen 202453,1953,8353,1953,7653,5820.121.900
09 gen 202452,6453,1152,5853,1052,9223.322.300
08 gen 202452,2352,7652,2352,7552,5720.680.800
05 gen 202452,6452,7051,8752,2452,0621.709.500
04 gen 202453,0753,1852,5052,5952,4119.282.500
03 gen 202453,2653,4352,9853,1052,9218.756.000
02 gen 202452,4253,1852,4053,1052,9223.539.800
29 dic 202352,5152,6952,3952,5552,3721.948.300
28 dic 202352,5952,7852,5052,5252,3516.776.000
27 dic 202352,1052,6552,0552,6352,4519.896.000
26 dic 202352,2252,3352,0452,1451,9611.679.900
22 dic 202351,8252,3851,7252,2252,0419.405.500
21 dic 202351,3351,6951,3051,6051,4220.087.700
20 dic 202351,8152,0551,2151,2451,0621.967.800
19 dic 202351,6151,9051,3651,8451,6724.417.000
18 dic 202351,1251,6951,0451,6651,4826.316.000
15 dic 202350,5951,1550,5150,9150,7470.003.500
14 dic 202351,1751,3150,6450,7250,5530.891.300
13 dic 202350,5251,3550,2151,3551,1835.348.700
12 dic 202350,4150,5750,0850,4550,2821.381.900
11 dic 202350,3850,4849,8550,4150,2431.883.400
08 dic 202350,6750,7450,0850,2950,1234.069.500
07 dic 202351,4551,5150,7450,8250,6525.362.600
07 dic 20230.19 Dividendo
06 dic 202351,8551,9451,2251,3550,9826.447.400
05 dic 202351,4851,9551,2551,9151,5421.883.800
04 dic 202351,1151,6451,1051,4351,0724.883.200
01 dic 202351,7951,8750,8851,4551,0839.273.600
30 nov 202352,0152,1251,5051,9051,5329.925.900
*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...