Italia markets open in 6 hours 35 minutes
Dow Jones
31.261,90 +8,80 (+0,03%) Nasdaq
11.354,62 -33,88 (-0,30%) Nikkei 225
26.892,92 +153,89 (+0,58%) EUR/USD
1,0583 +0,0021 (+0,20%) BTC-EUR
28.625,62 +607,25 (+2,17%) CMC Crypto 200
678,20 +4,83 (+0,72%)
Walmart Inc. (WMT)
NYSE - Nasdaq Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
Alla chiusura: 04:00PM EDT
Dopo ore:
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USD
| Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
|---|---|---|---|---|---|---|
| 20 mag 2022 | 119,64 | 120,84 | 117,27 | 119,20 | 119,20 | 16.440.100 |
| 19 mag 2022 | 120,87 | 121,79 | 118,60 | 119,07 | 119,07 | 23.669.500 |
| 18 mag 2022 | 128,03 | 128,27 | 121,53 | 122,43 | 122,43 | 34.751.000 |
| 17 mag 2022 | 136,43 | 137,44 | 130,64 | 131,35 | 131,35 | 44.313.400 |
| 16 mag 2022 | 149,38 | 149,73 | 146,46 | 148,21 | 148,21 | 7.149.700 |
| 13 mag 2022 | 147,71 | 148,38 | 146,14 | 148,05 | 148,05 | 6.648.100 |
| 12 mag 2022 | 147,86 | 150,15 | 146,52 | 147,48 | 147,48 | 8.414.800 |
| 11 mag 2022 | 149,40 | 150,75 | 146,91 | 147,62 | 147,62 | 9.292.900 |
| 10 mag 2022 | 151,43 | 152,29 | 148,56 | 149,18 | 149,18 | 8.287.100 |
| 09 mag 2022 | 148,47 | 153,10 | 148,19 | 151,31 | 151,31 | 9.402.400 |
| 06 mag 2022 | 151,71 | 153,95 | 148,27 | 149,56 | 149,56 | 11.417.600 |
| 05 mag 2022 | 153,64 | 153,83 | 151,40 | 152,74 | 152,74 | 7.744.800 |
| 05 mag 2022 | 0.56 Dividendo | |||||
| 04 mag 2022 | 152,03 | 154,82 | 151,51 | 154,62 | 154,06 | 6.674.200 |
| 03 mag 2022 | 152,43 | 154,28 | 151,78 | 152,51 | 151,96 | 5.983.500 |
| 02 mag 2022 | 154,96 | 154,99 | 150,32 | 151,98 | 151,43 | 6.672.000 |
| 29 apr 2022 | 155,81 | 156,22 | 152,71 | 152,99 | 152,44 | 7.028.700 |
| 28 apr 2022 | 155,23 | 156,98 | 154,10 | 156,21 | 155,64 | 4.985.300 |
| 27 apr 2022 | 155,53 | 156,20 | 154,02 | 154,24 | 153,68 | 5.832.300 |
| 26 apr 2022 | 156,37 | 158,13 | 155,20 | 155,30 | 154,74 | 6.533.700 |
| 25 apr 2022 | 156,37 | 157,47 | 154,35 | 156,94 | 156,37 | 6.019.200 |
| 22 apr 2022 | 160,25 | 160,36 | 156,66 | 156,86 | 156,29 | 7.015.400 |
| 21 apr 2022 | 159,92 | 160,77 | 159,07 | 159,87 | 159,29 | 6.056.100 |
| 20 apr 2022 | 158,35 | 160,35 | 158,29 | 159,63 | 159,05 | 6.607.200 |
| 19 apr 2022 | 156,67 | 157,95 | 156,04 | 157,65 | 157,08 | 5.285.000 |
| 18 apr 2022 | 156,75 | 157,98 | 155,21 | 155,88 | 155,32 | 4.890.600 |
| 14 apr 2022 | 157,11 | 158,29 | 156,43 | 157,08 | 156,51 | 7.453.500 |
| 13 apr 2022 | 153,45 | 157,79 | 153,35 | 157,22 | 156,65 | 9.761.500 |
| 12 apr 2022 | 154,24 | 155,40 | 152,55 | 153,23 | 152,68 | 8.920.400 |
| 11 apr 2022 | 156,97 | 158,24 | 153,63 | 154,29 | 153,73 | 8.237.600 |
| 08 apr 2022 | 156,91 | 158,41 | 156,21 | 157,41 | 156,84 | 7.764.800 |
| 07 apr 2022 | 155,10 | 157,54 | 154,44 | 156,54 | 155,97 | 9.029.400 |
| 06 apr 2022 | 151,02 | 155,42 | 150,50 | 154,99 | 154,43 | 9.339.500 |
| 05 apr 2022 | 150,88 | 153,33 | 150,88 | 151,47 | 150,92 | 6.219.300 |
| 04 apr 2022 | 150,91 | 153,20 | 150,08 | 151,04 | 150,49 | 8.444.200 |
| 01 apr 2022 | 149,66 | 151,27 | 148,84 | 151,01 | 150,46 | 6.979.900 |
| 31 mar 2022 | 148,79 | 150,54 | 148,18 | 148,92 | 148,38 | 9.054.600 |
| 30 mar 2022 | 147,13 | 150,18 | 147,04 | 149,87 | 149,33 | 8.330.500 |
| 29 mar 2022 | 146,60 | 148,10 | 146,25 | 147,23 | 146,70 | 6.644.800 |
| 28 mar 2022 | 143,50 | 146,06 | 143,30 | 146,00 | 145,47 | 6.701.900 |
| 25 mar 2022 | 143,45 | 143,93 | 142,26 | 143,45 | 142,93 | 4.695.100 |
| 24 mar 2022 | 142,39 | 143,91 | 141,88 | 142,83 | 142,31 | 4.480.300 |
| 23 mar 2022 | 143,14 | 143,73 | 141,52 | 141,95 | 141,44 | 6.541.800 |
| 22 mar 2022 | 144,61 | 144,97 | 142,98 | 143,80 | 143,28 | 6.745.000 |
| 21 mar 2022 | 145,43 | 147,29 | 143,62 | 144,23 | 143,71 | 7.116.900 |
| 18 mar 2022 | 145,18 | 145,57 | 144,11 | 145,44 | 144,91 | 10.411.100 |
| 17 mar 2022 | 144,45 | 145,30 | 142,65 | 145,01 | 144,48 | 6.341.000 |
| 17 mar 2022 | 0.56 Dividendo | |||||
| 16 mar 2022 | 145,39 | 146,94 | 143,70 | 145,35 | 144,27 | 8.205.300 |
| 15 mar 2022 | 144,53 | 146,15 | 143,85 | 145,78 | 144,69 | 7.624.200 |
| 14 mar 2022 | 142,02 | 144,85 | 141,99 | 144,05 | 142,98 | 7.548.800 |
| 11 mar 2022 | 142,30 | 144,05 | 141,88 | 142,07 | 141,01 | 6.387.400 |
| 10 mar 2022 | 139,49 | 143,00 | 139,01 | 142,63 | 141,57 | 9.170.900 |
| 09 mar 2022 | 140,00 | 140,24 | 138,14 | 139,46 | 138,42 | 7.374.300 |
| 08 mar 2022 | 141,50 | 142,46 | 138,58 | 138,74 | 137,70 | 9.435.200 |
| 07 mar 2022 | 141,30 | 143,63 | 140,45 | 141,67 | 140,61 | 15.290.000 |
| 04 mar 2022 | 137,81 | 142,94 | 137,59 | 142,82 | 141,75 | 11.858.800 |
| 03 mar 2022 | 137,29 | 140,47 | 136,55 | 139,29 | 138,25 | 9.961.700 |
| 02 mar 2022 | 135,66 | 136,83 | 135,18 | 136,16 | 135,14 | 7.954.600 |
| 01 mar 2022 | 135,87 | 137,89 | 135,02 | 135,99 | 134,98 | 8.008.300 |
| 28 feb 2022 | 135,00 | 136,07 | 133,77 | 135,16 | 134,15 | 8.762.200 |
| 25 feb 2022 | 134,81 | 136,78 | 134,09 | 136,38 | 135,36 | 8.332.600 |
| 24 feb 2022 | 133,91 | 135,01 | 132,01 | 134,53 | 133,53 | 10.572.500 |
| 23 feb 2022 | 136,86 | 137,19 | 134,84 | 135,05 | 134,04 | 7.010.300 |
| 22 feb 2022 | 137,77 | 138,24 | 135,94 | 136,45 | 135,43 | 8.460.300 |
| 18 feb 2022 | 138,10 | 139,59 | 137,16 | 137,99 | 136,96 | 10.367.800 |
| 17 feb 2022 | 134,00 | 139,47 | 133,78 | 138,88 | 137,84 | 17.943.800 |
| 16 feb 2022 | 134,33 | 134,88 | 132,70 | 133,53 | 132,53 | 9.496.900 |
| 15 feb 2022 | 134,74 | 135,67 | 133,79 | 134,37 | 133,37 | 7.274.800 |
| 14 feb 2022 | 135,33 | 135,96 | 132,71 | 133,95 | 132,95 | 9.787.800 |
| 11 feb 2022 | 136,82 | 137,18 | 134,17 | 135,33 | 134,32 | 7.911.100 |
| 10 feb 2022 | 136,55 | 137,01 | 135,46 | 136,08 | 135,06 | 9.270.200 |
| 09 feb 2022 | 138,50 | 138,79 | 137,47 | 137,69 | 136,66 | 7.157.900 |
| 08 feb 2022 | 138,32 | 139,24 | 137,51 | 137,99 | 136,96 | 6.486.300 |
| 07 feb 2022 | 140,06 | 140,07 | 137,61 | 137,96 | 136,93 | 6.670.100 |
| 04 feb 2022 | 140,89 | 141,00 | 138,35 | 139,33 | 138,29 | 7.345.500 |
| 03 feb 2022 | 140,26 | 141,99 | 139,77 | 140,99 | 139,94 | 6.913.700 |
| 02 feb 2022 | 141,00 | 141,64 | 140,15 | 140,85 | 139,80 | 6.049.900 |
| 01 feb 2022 | 139,21 | 141,15 | 138,99 | 140,91 | 139,86 | 6.774.400 |
| 31 gen 2022 | 137,09 | 140,04 | 136,70 | 139,81 | 138,77 | 6.731.200 |
| 28 gen 2022 | 136,00 | 137,57 | 133,95 | 137,52 | 136,49 | 8.377.300 |
| 27 gen 2022 | 136,92 | 139,08 | 135,37 | 135,84 | 134,83 | 9.253.000 |
| 26 gen 2022 | 137,34 | 138,79 | 135,16 | 135,75 | 134,74 | 8.728.500 |
| 25 gen 2022 | 139,99 | 140,37 | 136,81 | 137,15 | 136,13 | 9.826.500 |
| 24 gen 2022 | 139,07 | 140,53 | 137,31 | 140,20 | 139,15 | 9.566.400 |
| 21 gen 2022 | 141,22 | 142,26 | 140,06 | 140,19 | 139,14 | 9.169.400 |
| 20 gen 2022 | 142,35 | 144,46 | 141,07 | 141,22 | 140,17 | 7.462.400 |
| 19 gen 2022 | 142,54 | 144,99 | 141,92 | 143,94 | 142,87 | 7.558.000 |
| 18 gen 2022 | 144,41 | 144,70 | 142,13 | 142,52 | 141,46 | 7.041.300 |
| 14 gen 2022 | 144,22 | 146,63 | 144,22 | 145,06 | 143,98 | 8.955.800 |
| 13 gen 2022 | 143,43 | 145,68 | 143,11 | 145,47 | 144,38 | 8.084.200 |
| 12 gen 2022 | 143,68 | 143,96 | 143,00 | 143,44 | 142,37 | 6.315.600 |
| 11 gen 2022 | 144,21 | 144,62 | 143,18 | 144,20 | 143,12 | 7.222.900 |
| 10 gen 2022 | 145,44 | 145,59 | 143,12 | 144,61 | 143,53 | 7.577.200 |
| 07 gen 2022 | 143,50 | 145,36 | 142,96 | 144,89 | 143,81 | 6.574.500 |
| 06 gen 2022 | 143,62 | 144,64 | 142,40 | 143,52 | 142,45 | 7.276.300 |
| 05 gen 2022 | 142,85 | 145,95 | 142,74 | 143,92 | 142,85 | 11.806.000 |
| 04 gen 2022 | 144,04 | 145,14 | 141,76 | 142,00 | 140,94 | 11.310.000 |
| 03 gen 2022 | 144,00 | 144,79 | 143,01 | 144,65 | 143,57 | 6.902.200 |
| 31 dic 2021 | 143,20 | 145,04 | 142,92 | 144,69 | 143,61 | 5.982.600 |
| *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...
© 2022 Yahoo. Tutti i diritti riservati.
