Italia Markets open in 22 mins

Walmart Inc. (WMT)

NYSE - NYSE Prezzo differito. Valuta in USD.
Aggiungi a portafoglio
129,30-0,10 (-0,08%)
Alla chiusura: 4:00PM EDT
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USD
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
04 ago 2020------
03 ago 2020129,91130,12128,27129,30129,304.990.500
31 lug 2020129,65130,09127,62129,40129,407.211.500
30 lug 2020129,42130,42128,72130,12130,124.596.100
29 lug 2020131,56131,86129,85130,69130,694.741.100
28 lug 2020131,50132,38130,92131,76131,764.804.700
27 lug 2020130,86131,98130,86131,21131,214.681.900
24 lug 2020130,95132,40130,51131,24131,244.345.800
23 lug 2020133,00133,15131,31131,64131,645.598.800
22 lug 2020132,57133,03131,19132,66132,665.388.200
21 lug 2020131,56133,99131,45132,33132,337.240.400
20 lug 2020131,96132,74131,14131,47131,476.114.200
17 lug 2020133,37133,37131,47131,74131,746.063.200
16 lug 2020132,05132,73131,24132,20132,205.892.200
15 lug 2020132,27134,13130,80132,00132,0010.577.100
14 lug 2020129,28132,50129,03132,01132,018.818.600
13 lug 2020131,33133,63128,89129,52129,5214.112.800
10 lug 2020128,74131,37127,26130,68130,6814.745.600
09 lug 2020125,61128,18124,95127,75127,7514.257.200
08 lug 2020128,00128,13124,40124,44124,4417.405.700
07 lug 2020118,45127,55118,22126,95126,9531.152.700
06 lug 2020119,80119,87118,22118,89118,897.231.700
02 lug 2020120,09120,88118,86119,21119,215.898.600
01 lug 2020119,45119,92118,66119,69119,696.577.900
30 giu 2020119,22120,13118,54119,78119,786.836.400
29 giu 2020118,50119,68118,22119,06119,065.503.800
26 giu 2020119,60120,84118,02118,32118,328.997.200
25 giu 2020119,76120,16118,38119,71119,716.856.600
24 giu 2020120,74121,12119,58120,30120,306.871.600
23 giu 2020122,75122,85120,96121,07121,076.575.900
22 giu 2020120,97122,09120,40121,68121,689.112.800
19 giu 2020118,89120,30117,75119,85119,8513.359.600
18 giu 2020118,54119,06117,66117,99117,996.690.000
17 giu 2020119,86120,13118,40119,03119,036.715.100
16 giu 2020119,80120,23118,54119,65119,658.389.200
15 giu 2020118,40118,68117,01118,08118,0810.901.100
12 giu 2020120,51120,75117,06117,74117,7410.781.100
11 giu 2020120,99122,58119,48120,09120,0911.387.600
10 giu 2020121,56122,50121,13121,16121,169.380.500
09 giu 2020121,60122,00120,56121,35121,356.915.400
08 giu 2020119,58121,24119,46121,24121,249.448.100
05 giu 2020122,57122,68119,91121,56121,5613.112.400
04 giu 2020122,80123,89121,82122,11122,118.005.000
03 giu 2020123,90123,99122,66123,47123,476.754.300
02 giu 2020123,59124,15122,81123,94123,946.395.900
01 giu 2020123,44124,41122,36123,96123,966.850.100
29 mag 2020124,24124,71121,93124,06124,069.772.400
28 mag 2020123,72124,95123,16123,69123,698.141.600
27 mag 2020123,97124,49121,03122,48122,4810.357.900
26 mag 2020124,34125,51123,63123,86123,867.910.200
22 mag 2020125,10125,35123,77124,33124,337.453.200
21 mag 2020124,89126,14124,25124,99124,997.482.700
20 mag 2020126,49126,59124,63125,45125,4510.748.800
19 mag 2020131,75131,99124,81124,95124,9524.915.400
18 mag 2020127,50128,56126,10127,66127,6613.035.900
15 mag 2020123,47125,94123,09125,94125,9410.590.000
14 mag 2020124,85125,13121,30123,42123,427.411.000
13 mag 2020123,50126,24123,09123,71123,719.725.100
12 mag 2020124,48125,66123,78123,78123,786.366.700
11 mag 2020123,04124,31123,01123,67123,678.444.700
08 mag 2020122,75123,01121,62122,94122,946.944.400
07 mag 2020123,46123,98121,50121,89121,899.115.200
06 mag 2020125,21125,49122,85123,30123,305.769.700
05 mag 2020123,80125,26123,26124,73124,736.445.800
04 mag 2020123,84124,40121,71123,70123,705.935.900
01 mag 2020121,48123,69120,78122,92122,9210.381.300
30 apr 2020123,08123,44121,04121,55121,5513.493.700
29 apr 2020125,57125,76122,55123,60123,6014.870.700
28 apr 2020128,28130,24127,70128,00128,006.910.700
27 apr 2020130,00130,31128,17128,30128,305.974.600
24 apr 2020129,35129,89128,56129,44129,445.782.800
23 apr 2020129,85131,09127,73128,53128,539.613.300
22 apr 2020130,00132,38128,90131,59131,596.485.000
21 apr 2020130,07131,03128,16129,21129,219.300.200
20 apr 2020132,39133,38129,76129,85129,858.133.900
17 apr 2020131,48132,97129,73132,12132,1210.305.100
16 apr 2020129,00132,92128,25132,33132,3310.627.400
15 apr 2020129,00129,88127,12128,76128,767.478.400
14 apr 2020127,10129,79126,04129,00129,0011.366.300
13 apr 2020121,27125,67121,17125,30125,308.064.700
09 apr 2020118,22122,87117,66121,80121,8010.944.400
08 apr 2020123,69123,81120,59121,84121,849.292.200
07 apr 2020123,98126,49121,64121,99121,9913.789.900
06 apr 2020119,06126,39118,94126,07126,0715.922.900
03 apr 2020117,21119,91117,03119,48119,489.541.700
02 apr 2020113,18119,11112,34118,65118,659.838.500
01 apr 2020112,15115,53111,80114,14114,149.423.200
31 mar 2020114,31116,19112,64113,62113,628.752.800
30 mar 2020111,86115,80110,94115,19115,199.737.500
27 mar 2020110,11112,28108,60109,58109,5812.053.500
26 mar 2020109,40110,87106,85109,82109,8219.416.900
25 mar 2020112,97114,00108,05109,40109,4017.762.500
24 mar 2020115,87117,37111,31115,03115,0314.235.000
23 mar 2020114,17117,54112,21114,28114,2813.122.000
20 mar 2020119,50122,79111,89113,97113,9718.474.500
19 mar 2020124,46127,00117,63119,45119,4519.033.500
18 mar 2020115,00128,08114,50122,58122,5825.785.300
17 mar 2020112,77119,27110,46119,26119,2617.602.000
16 mar 2020105,20111,33102,00106,76106,7612.251.300
13 mar 2020108,24114,59103,88114,10114,1014.320.700
*Prezzo di chiusura aggiustato per frazionamenti.**Prezzo di chiusura aggiustato per dividendi e frazionamenti.
Caricamento di altri dati in corso...
Usando Yahoo accetti che Yahoo e i suoi partners utilizzino cookies per fini di personalizzazione e altre finalità