Italia markets open in 6 hours 35 minutes

Walmart Inc. (WMT)

NYSE - Nasdaq Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
119,20+0,13 (+0,11%)
Alla chiusura: 04:00PM EDT
119,14 -0,06 (-0,05%)
Dopo ore: 07:59PM EDT
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USD
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
20 mag 2022119,64120,84117,27119,20119,2016.440.100
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 2022147,71148,38146,14148,05148,056.648.100
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 2022151,71153,95148,27149,56149,5611.417.600
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 2022155,81156,22152,71152,99152,447.028.700
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
09 feb 2022138,50138,79137,47137,69136,667.157.900
08 feb 2022138,32139,24137,51137,99136,966.486.300
07 feb 2022140,06140,07137,61137,96136,936.670.100
04 feb 2022140,89141,00138,35139,33138,297.345.500
03 feb 2022140,26141,99139,77140,99139,946.913.700
02 feb 2022141,00141,64140,15140,85139,806.049.900
01 feb 2022139,21141,15138,99140,91139,866.774.400
31 gen 2022137,09140,04136,70139,81138,776.731.200
28 gen 2022136,00137,57133,95137,52136,498.377.300
27 gen 2022136,92139,08135,37135,84134,839.253.000
26 gen 2022137,34138,79135,16135,75134,748.728.500
25 gen 2022139,99140,37136,81137,15136,139.826.500
24 gen 2022139,07140,53137,31140,20139,159.566.400
21 gen 2022141,22142,26140,06140,19139,149.169.400
20 gen 2022142,35144,46141,07141,22140,177.462.400
19 gen 2022142,54144,99141,92143,94142,877.558.000
18 gen 2022144,41144,70142,13142,52141,467.041.300
14 gen 2022144,22146,63144,22145,06143,988.955.800
13 gen 2022143,43145,68143,11145,47144,388.084.200
12 gen 2022143,68143,96143,00143,44142,376.315.600
11 gen 2022144,21144,62143,18144,20143,127.222.900
10 gen 2022145,44145,59143,12144,61143,537.577.200
07 gen 2022143,50145,36142,96144,89143,816.574.500
06 gen 2022143,62144,64142,40143,52142,457.276.300
05 gen 2022142,85145,95142,74143,92142,8511.806.000
04 gen 2022144,04145,14141,76142,00140,9411.310.000
03 gen 2022144,00144,79143,01144,65143,576.902.200
31 dic 2021143,20145,04142,92144,69143,615.982.600
*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...