Italia markets closed

Walmart Inc. (WMT)

NYSE - Nasdaq Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
122,63+1,05 (+0,86%)
Alla chiusura: 04:00PM EDT
122,80 +0,17 (+0,14%)
Dopo ore: 07:58PM EDT
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USD
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
01 lug 2022121,94122,92121,18122,63122,635.816.693
30 giu 2022120,88122,06119,89121,58121,586.388.700
29 giu 2022122,89123,35120,97121,92121,926.370.500
28 giu 2022124,66125,57122,29122,37122,375.133.000
27 giu 2022123,78124,74122,79124,12124,126.629.700
24 giu 2022124,09125,31123,16123,72123,7210.615.300
23 giu 2022121,75123,96121,20123,62123,626.013.600
22 giu 2022122,10123,25120,59120,69120,696.745.000
21 giu 2022118,30122,78118,22122,17122,177.972.200
17 giu 2022120,02120,88117,97118,29118,2912.166.700
16 giu 2022118,35121,76118,23120,62120,6210.235.600
15 giu 2022119,97120,41117,90119,38119,388.638.000
14 giu 2022119,13120,00118,17119,46119,467.181.400
13 giu 2022119,74121,24119,09119,41119,418.299.300
10 giu 2022119,75122,74119,34121,70121,708.412.700
09 giu 2022122,00124,35120,99121,02121,026.626.700
08 giu 2022122,35123,91121,95122,30122,307.507.600
07 giu 2022121,24123,49120,88123,37123,3715.902.600
06 giu 2022125,82126,30124,59124,87124,876.618.500
03 giu 2022126,67127,42125,09125,32125,326.096.500
02 giu 2022125,57127,53124,33127,51127,517.738.100
01 giu 2022128,50128,92124,68125,45125,459.511.600
31 mag 2022127,46129,90127,42128,63128,6312.304.100
27 mag 2022125,49128,62125,31128,48128,488.433.300
26 mag 2022125,30126,40124,40126,00126,009.399.200
25 mag 2022124,00124,67122,60123,37123,379.040.600
24 mag 2022121,21124,55121,08124,13124,1311.528.300
23 mag 2022119,92123,77119,86122,60122,6014.560.300
20 mag 2022119,64120,84117,27119,20119,2016.452.000
19 mag 2022120,87121,79118,60119,07119,0723.669.500
18 mag 2022128,03128,27121,53122,43122,4334.751.000
17 mag 2022136,43137,44130,64131,35131,3544.313.400
16 mag 2022149,38149,73146,46148,21148,217.149.700
13 mag 2022147,71148,38146,14148,05148,056.654.100
12 mag 2022147,86150,15146,52147,48147,488.414.800
11 mag 2022149,40150,75146,91147,62147,629.292.900
10 mag 2022151,43152,29148,56149,18149,188.287.100
09 mag 2022148,47153,10148,19151,31151,319.402.400
06 mag 2022151,71153,95148,27149,56149,5611.419.400
05 mag 2022153,64153,83151,40152,74152,747.744.800
05 mag 20220.56 Dividendo
04 mag 2022152,03154,82151,51154,62154,066.674.200
03 mag 2022152,43154,28151,78152,51151,965.983.500
02 mag 2022154,96154,99150,32151,98151,436.672.000
29 apr 2022155,81156,22152,71152,99152,447.029.600
28 apr 2022155,23156,98154,10156,21155,644.985.300
27 apr 2022155,53156,20154,02154,24153,685.832.300
26 apr 2022156,37158,13155,20155,30154,746.533.700
25 apr 2022156,37157,47154,35156,94156,376.019.200
22 apr 2022160,25160,36156,66156,86156,297.015.400
21 apr 2022159,92160,77159,07159,87159,296.056.100
20 apr 2022158,35160,35158,29159,63159,056.607.200
19 apr 2022156,67157,95156,04157,65157,085.285.000
18 apr 2022156,75157,98155,21155,88155,324.890.600
14 apr 2022157,11158,29156,43157,08156,517.453.500
13 apr 2022153,45157,79153,35157,22156,659.761.500
12 apr 2022154,24155,40152,55153,23152,688.920.400
11 apr 2022156,97158,24153,63154,29153,738.237.600
08 apr 2022156,91158,41156,21157,41156,847.764.800
07 apr 2022155,10157,54154,44156,54155,979.029.400
06 apr 2022151,02155,42150,50154,99154,439.339.500
05 apr 2022150,88153,33150,88151,47150,926.219.300
04 apr 2022150,91153,20150,08151,04150,498.444.200
01 apr 2022149,66151,27148,84151,01150,466.979.900
31 mar 2022148,79150,54148,18148,92148,389.054.600
30 mar 2022147,13150,18147,04149,87149,338.330.500
29 mar 2022146,60148,10146,25147,23146,706.644.800
28 mar 2022143,50146,06143,30146,00145,476.701.900
25 mar 2022143,45143,93142,26143,45142,934.695.100
24 mar 2022142,39143,91141,88142,83142,314.480.300
23 mar 2022143,14143,73141,52141,95141,446.541.800
22 mar 2022144,61144,97142,98143,80143,286.745.000
21 mar 2022145,43147,29143,62144,23143,717.116.900
18 mar 2022145,18145,57144,11145,44144,9110.411.100
17 mar 2022144,45145,30142,65145,01144,486.341.000
17 mar 20220.56 Dividendo
16 mar 2022145,39146,94143,70145,35144,278.205.300
15 mar 2022144,53146,15143,85145,78144,697.624.200
14 mar 2022142,02144,85141,99144,05142,987.548.800
11 mar 2022142,30144,05141,88142,07141,016.387.400
10 mar 2022139,49143,00139,01142,63141,579.170.900
09 mar 2022140,00140,24138,14139,46138,427.374.300
08 mar 2022141,50142,46138,58138,74137,709.435.200
07 mar 2022141,30143,63140,45141,67140,6115.290.000
04 mar 2022137,81142,94137,59142,82141,7511.858.800
03 mar 2022137,29140,47136,55139,29138,259.961.700
02 mar 2022135,66136,83135,18136,16135,147.954.600
01 mar 2022135,87137,89135,02135,99134,988.008.300
28 feb 2022135,00136,07133,77135,16134,158.762.200
25 feb 2022134,81136,78134,09136,38135,368.332.600
24 feb 2022133,91135,01132,01134,53133,5310.572.500
23 feb 2022136,86137,19134,84135,05134,047.010.300
22 feb 2022137,77138,24135,94136,45135,438.460.300
18 feb 2022138,10139,59137,16137,99136,9610.367.800
17 feb 2022134,00139,47133,78138,88137,8417.943.800
16 feb 2022134,33134,88132,70133,53132,539.496.900
15 feb 2022134,74135,67133,79134,37133,377.274.800
14 feb 2022135,33135,96132,71133,95132,959.787.800
11 feb 2022136,82137,18134,17135,33134,327.911.100
10 feb 2022136,55137,01135,46136,08135,069.270.200
*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...