Italia markets closed

Walmart Inc. (WMT)

NYSE - Nasdaq Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
69,78-0,24 (-0,34%)
Alla chiusura: 04:00PM EDT
69,75 -0,03 (-0,04%)
Dopo ore: 07:59PM EDT
Periodo di tempo:
27 lug 2023 - 27 lug 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USDScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
26 lug 202470,2370,2468,8369,7869,7816.787.700
25 lug 202470,6070,7769,9570,0270,0218.821.200
24 lug 202470,5270,8470,3470,6070,6022.490.800
23 lug 202470,4770,7070,1170,6570,659.263.600
22 lug 202470,8671,2670,2370,3870,3812.666.100
19 lug 202471,2071,3370,6570,7570,7511.665.500
18 lug 202470,6871,1970,4370,8270,8210.682.700
17 lug 202470,1871,1069,9571,0371,0313.533.800
16 lug 202469,8270,2469,5869,9969,999.836.800
15 lug 202469,3069,9769,3069,6169,6110.171.100
12 lug 202469,9070,0369,1769,2469,2412.145.300
11 lug 202470,1870,4569,2669,8069,8015.624.800
10 lug 202470,1070,4469,7270,4170,4110.803.400
09 lug 202469,9070,2569,6769,9069,909.758.400
08 lug 202469,9070,1469,3569,6869,6812.077.700
05 lug 202468,1670,1568,1070,0470,0421.586.100
03 lug 202467,8168,2567,6268,2468,246.287.500
02 lug 202467,4468,0867,2668,0768,079.436.500
01 lug 202467,8968,2467,2567,4867,488.666.000
28 giu 202467,8768,1067,3267,7167,7118.816.700
27 giu 202468,2968,5867,6767,8867,8812.899.200
26 giu 202467,4068,6067,2168,2968,2914.177.500
25 giu 202467,1767,5966,5567,4267,4220.904.000
24 giu 202468,0569,0467,9068,9068,9012.470.400
21 giu 202468,2668,5567,8367,9167,9125.891.500
20 giu 202467,3568,1367,3068,0168,0113.860.800
18 giu 202467,6367,8767,3067,6067,6012.093.500
17 giu 202466,9267,4466,4167,4267,4212.103.000
14 giu 202466,5467,1166,3067,0267,0212.590.100
13 giu 202466,3066,7665,9566,7066,7011.196.600
12 giu 202466,8566,9465,9066,3166,3111.704.700
11 giu 202466,9566,9666,3566,7366,7313.367.500
10 giu 202467,1967,3366,2766,9666,9621.667.400
07 giu 202467,4067,5765,6465,8865,8820.213.200
06 giu 202467,0667,4466,7767,1567,1513.256.000
05 giu 202466,5767,1566,2867,0967,0914.982.700
04 giu 202465,9966,6465,8366,6066,6014.780.800
03 giu 202465,5165,8465,1665,8265,8211.578.700
31 mag 202464,6765,9064,1665,7665,7627.632.200
30 mag 202464,9365,1764,7764,8964,8913.053.500
29 mag 202464,7565,2164,6564,9264,9211.538.600
28 mag 202465,2265,4764,7465,0465,0413.349.600
24 mag 202465,1365,6965,0165,3865,3811.793.800
23 mag 202465,1765,5264,5664,8464,8416.222.900
22 mag 202464,9865,6964,7365,2565,2514.879.400
21 mag 202464,5365,1964,4565,1565,1517.131.700
20 mag 202464,4264,7663,8764,1864,1815.001.400
17 mag 202464,2464,8863,6364,6564,6529.330.400
16 mag 202464,2264,4262,9464,0164,0160.545.600
15 mag 202459,8359,9459,4759,8359,8322.240.600
14 mag 202460,5260,5559,4459,8659,8618.780.100
13 mag 202460,6261,3560,2960,4160,4119.260.500
10 mag 202460,4160,5860,1660,4860,4812.356.600
09 mag 202460,2060,5859,9560,4460,4414.550.500
09 mag 20240.208 Dividendo
08 mag 202460,6360,8560,2260,3060,0911.015.700
07 mag 202460,1760,8060,0560,6260,4114.520.200
06 mag 202460,0060,0059,3959,8759,6611.119.400
03 mag 202459,6259,9859,1459,8259,6114.207.400
02 mag 202458,9459,8958,5859,7159,5017.574.100
01 mag 202459,3159,4158,7258,8558,6515.464.300
30 apr 202460,2060,3059,1659,3559,1514.209.200
29 apr 202460,1860,3959,9460,2460,039.785.100
26 apr 202460,1160,3960,0060,1659,9511.045.200
25 apr 202460,0560,5359,8360,2160,0019.263.000
24 apr 202458,9860,0458,8159,8759,6618.529.100
23 apr 202460,2560,3558,5659,0958,8917.963.900
22 apr 202459,5660,4059,0460,1459,9314.910.000
19 apr 202459,4559,6758,9759,5359,3214.160.200
18 apr 202459,8359,9459,2259,2659,0612.061.500
17 apr 202460,1560,4359,5759,6559,4415.329.700
16 apr 202460,0360,2959,7859,8459,6314.726.300
15 apr 202460,5160,7059,9159,9359,7210.557.200
12 apr 202460,0060,7259,9560,1459,9312.278.100
11 apr 202460,7560,8960,0760,0959,8810.987.600
10 apr 202459,6260,7659,3960,6260,4115.097.600
09 apr 202459,8759,9759,3059,7959,5810.015.900
08 apr 202459,6060,0459,4259,7859,5711.070.100
05 apr 202459,5560,0459,4959,8559,6410.332.300
04 apr 202459,5459,8159,2959,5059,2914.436.100
03 apr 202459,3859,5058,9459,4359,2214.615.100
02 apr 202459,9060,1058,8859,1658,9619.510.100
01 apr 202460,3160,7659,9360,0059,7913.837.600
28 mar 202460,6660,7760,1660,1759,9617.535.100
27 mar 202460,8761,0560,3860,7260,5114.363.400
26 mar 202460,4660,8360,2360,5160,3013.738.300
25 mar 202460,8760,9960,3660,5760,3614.186.600
22 mar 202461,3261,5360,8560,8760,6614.025.400
21 mar 202461,2861,6661,0561,4561,2414.265.900
20 mar 202460,8461,2860,7461,2561,0412.007.600
19 mar 202460,9761,0760,6060,8760,6612.353.600
18 mar 202460,6960,9060,3960,8660,6516.801.700
15 mar 202460,6861,1560,4660,6860,4750.904.600
14 mar 202461,2861,4460,6061,0260,8116.584.700
14 mar 20240.208 Dividendo
13 mar 202461,2661,4660,8861,2860,8615.935.200
12 mar 202460,9561,5760,6561,4160,9916.613.100
11 mar 202460,1060,7159,8760,6660,2514.154.000
08 mar 202460,0060,2859,7360,1259,7112.132.000
07 mar 202461,0061,0760,3560,3659,9516.195.300
*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...