Italia markets close in 51 minutes

Walmart Inc. (WMT)

NYSE - Nasdaq Prezzo in tempo reale. Valuta in USD.
Aggiungi a portafoglio
138,74+1,23 (+0,89%)
Al 10:39AM EST. Mercato aperto.
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USD
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
06 dic 2021137,56139,20137,10138,74138,743.066.853
03 dic 2021135,86137,88135,29137,51137,5114.710.500
02 dic 2021137,63138,44135,24135,47135,4713.268.600
01 dic 2021140,51140,72137,04137,14137,1412.207.100
30 nov 2021141,48142,50140,01140,63140,6321.606.300
29 nov 2021145,00145,25142,23142,63142,6311.013.200
26 nov 2021146,44147,88144,42144,90144,907.013.200
24 nov 2021145,73147,06145,64146,54146,546.029.800
23 nov 2021144,25145,98143,25145,81145,819.969.300
22 nov 2021142,66145,36142,00144,78144,789.708.800
19 nov 2021143,62144,00141,94142,39142,399.373.100
18 nov 2021142,14143,29140,86143,16143,168.131.400
17 nov 2021143,16144,72141,82141,94141,9411.038.700
16 nov 2021145,10146,68142,30143,17143,1724.662.200
15 nov 2021148,15148,45146,40146,91146,919.632.000
12 nov 2021149,00149,24147,54147,76147,766.100.800
11 nov 2021148,77148,99148,19148,50148,504.534.400
10 nov 2021148,73149,62147,98148,44148,445.601.200
09 nov 2021149,52149,87148,87149,79149,795.000.600
08 nov 2021150,22150,51148,73149,27149,275.124.400
05 nov 2021152,00152,00149,62150,23150,235.026.500
04 nov 2021150,18151,85149,83151,28151,285.049.700
03 nov 2021149,60150,29149,03150,18150,184.736.500
02 nov 2021149,97150,18149,28149,72149,724.546.300
01 nov 2021149,98150,75149,35149,79149,794.183.200
29 ott 2021147,91150,10147,56149,42149,427.328.600
28 ott 2021148,34148,98147,71148,45148,454.199.500
27 ott 2021148,96149,02147,39147,53147,534.855.200
26 ott 2021150,00150,55148,46148,75148,755.806.200
25 ott 2021148,78150,52148,01150,06150,066.429.300
22 ott 2021147,10149,69147,10148,34148,347.065.200
21 ott 2021146,58146,92145,81146,81146,814.651.500
20 ott 2021144,89146,49144,89146,00146,005.817.900
19 ott 2021144,63145,61143,66144,69144,6911.148.100
18 ott 2021140,00142,01139,83141,68141,686.629.000
15 ott 2021140,62141,10139,96140,55140,556.909.600
14 ott 2021138,50140,07138,50139,87139,876.594.500
13 ott 2021139,50140,01138,13138,37138,375.979.300
12 ott 2021139,34140,41139,07139,38139,385.263.100
11 ott 2021139,52140,78139,44139,53139,534.349.400
08 ott 2021139,66140,09139,01139,66139,664.615.000
07 ott 2021138,78140,70138,76139,24139,247.022.700
06 ott 2021136,24137,79136,13137,62137,626.458.900
05 ott 2021135,95137,71135,90136,62136,626.865.800
04 ott 2021137,09138,23134,71135,73135,739.990.100
01 ott 2021139,26139,63135,92137,05137,0510.004.800
30 set 2021140,64141,73139,25139,38139,387.485.900
29 set 2021140,65141,83140,32140,44140,447.125.200
28 set 2021141,88142,07139,99140,50140,506.860.300
27 set 2021142,87143,55141,84142,25142,257.083.600
24 set 2021142,50143,69142,49143,17143,174.453.500
23 set 2021143,22143,63142,45142,77142,775.195.100
22 set 2021143,47143,60142,29142,69142,695.014.800
21 set 2021142,70144,58142,67143,02143,025.812.500
20 set 2021143,50145,19141,62142,74142,748.351.500
17 set 2021144,14146,16144,02144,73144,7324.344.200
16 set 2021144,44145,31143,69145,03145,036.142.800
15 set 2021144,07144,75143,79144,55144,554.950.000
14 set 2021145,48145,88143,92144,30144,305.511.300
13 set 2021146,52147,15144,64145,06145,066.509.800
10 set 2021147,20147,24145,43145,89145,895.255.500
09 set 2021147,46147,61145,84146,42146,427.442.900
08 set 2021146,95148,32146,73147,46147,466.502.800
07 set 2021148,97149,17147,06147,27147,278.448.400
03 set 2021148,20149,65147,90149,25149,255.737.300
02 set 2021148,12148,79147,69148,56148,566.672.700
01 set 2021147,56147,93146,57147,78147,786.352.200
31 ago 2021147,99148,44147,24148,10148,108.359.500
30 ago 2021146,42148,00146,02147,70147,705.480.200
27 ago 2021147,51147,69146,18146,52146,527.691.300
26 ago 2021147,47148,27146,67147,35147,357.822.300
25 ago 2021148,41149,28148,03148,96148,967.307.100
24 ago 2021150,50150,50148,70148,90148,906.276.300
23 ago 2021151,53151,79150,41150,45150,455.388.700
20 ago 2021150,48151,72149,75151,45151,456.465.300
19 ago 2021148,33150,66148,00150,11150,117.543.500
18 ago 2021150,55152,57149,02149,10149,109.403.900
17 ago 2021150,40152,50149,10150,70150,7016.983.400
16 ago 2021149,68151,73149,04150,75150,7515.930.500
13 ago 2021149,38150,36149,16149,53149,535.321.900
12 ago 2021149,00150,21148,81149,06149,066.089.700
12 ago 20210.55 Dividendo
11 ago 2021149,51151,58149,16150,01149,4613.818.600
10 ago 2021146,97148,95146,25148,68148,1312.754.000
09 ago 2021145,91146,48145,40145,58145,055.270.600
06 ago 2021146,21146,47144,95145,23144,706.420.200
05 ago 2021144,23145,54143,99145,49144,969.001.800
04 ago 2021143,38143,94142,74142,84142,325.100.500
03 ago 2021142,44143,90142,36143,82143,296.305.100
02 ago 2021142,83142,87141,67142,22141,706.652.800
30 lug 2021141,20142,96141,20142,55142,035.441.700
29 lug 2021142,64142,85142,02142,24141,723.687.700
28 lug 2021142,48143,25141,66142,06141,544.690.500
27 lug 2021143,00143,00141,96142,64142,125.131.900
26 lug 2021142,36143,86141,46142,63142,116.172.400
23 lug 2021141,52142,72141,01142,43141,915.315.800
22 lug 2021141,13142,12140,80141,27140,754.337.800
21 lug 2021142,50142,54140,71141,17140,656.197.300
20 lug 2021140,97142,47140,78141,87141,356.340.100
19 lug 2021141,41142,98139,77141,23140,719.127.700
*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...