WMT - Walmart Inc.

NYSE - NYSE Prezzo differito. Valuta in USD.
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USDScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
02 giu 2023147,22149,01147,10148,82148,826.391.300
01 giu 2023146,21147,90145,94147,41147,416.746.400
31 mag 2023145,42147,31145,01146,87146,8710.043.600
30 mag 2023146,30147,29145,60146,06146,065.247.500
26 mag 2023145,70146,82145,47146,42146,425.240.300
25 mag 2023146,88147,44145,09146,16146,167.099.700
24 mag 2023148,51148,54146,30147,63147,636.838.400
23 mag 2023148,01148,86147,08148,31148,315.434.100
22 mag 2023149,70150,08148,29148,59148,595.372.600
19 mag 2023151,40151,46149,11149,91149,919.195.600
18 mag 2023151,80154,29149,95151,47151,4715.589.500
17 mag 2023151,14151,15148,71149,53149,538.995.300
16 mag 2023150,85151,53149,57149,78149,785.170.700
15 mag 2023153,50153,85151,38151,88151,885.371.300
12 mag 2023153,60154,07152,71153,07153,075.371.800
11 mag 2023152,55153,27152,00153,12153,123.975.600
10 mag 2023153,69154,35151,23152,55152,555.275.900
09 mag 2023152,72153,18152,34152,98152,985.069.900
08 mag 2023151,27152,95151,06152,72152,724.975.400
05 mag 2023150,30152,01149,83151,77151,774.850.000
04 mag 2023150,55150,99149,49150,47150,474.670.400
04 mag 20230.57 Dividendo
03 mag 2023151,56152,10150,27150,62150,054.111.500
02 mag 2023151,47151,49149,46151,18150,613.776.500
01 mag 2023151,04152,54150,93151,59151,023.803.200
28 apr 2023151,29152,17150,18150,97150,404.693.900
27 apr 2023150,78151,94150,78151,38150,814.287.000
26 apr 2023150,98151,41150,22150,91150,344.303.400
25 apr 2023153,29153,75151,33151,57151,005.748.900
24 apr 2023151,71152,95151,71152,76152,184.526.500
21 apr 2023151,96152,30151,18151,73151,168.445.000
20 apr 2023150,21151,39149,60150,97150,404.547.200
19 apr 2023150,84151,41149,77150,01149,444.144.500
18 apr 2023149,78150,34149,44149,85149,284.494.100
17 apr 2023148,64149,67148,50149,52148,955.388.900
14 apr 2023149,03149,89148,15148,48147,923.488.300
13 apr 2023149,65150,00148,20149,49148,924.424.200
12 apr 2023149,79150,97149,17149,34148,773.736.600
11 apr 2023151,00151,00149,62150,07149,506.123.500
10 apr 2023150,36151,12149,77150,51149,944.839.700
06 apr 2023148,80151,04148,52150,80150,235.963.900
05 apr 2023147,17149,88147,14149,67149,108.846.900
04 apr 2023148,53148,79147,02147,23146,676.037.900
03 apr 2023147,73148,95147,50148,69148,136.588.900
31 mar 2023146,58148,44146,47147,45146,896.956.000
30 mar 2023145,50146,60145,02145,67145,127.293.000
29 mar 2023144,37144,96143,45144,23143,688.072.300
28 mar 2023143,65144,41143,05143,61143,077.094.300
27 mar 2023142,79144,98142,78144,17143,628.925.200
24 mar 2023141,01142,47140,60141,80141,267.584.100
23 mar 2023140,20141,61139,49140,65140,127.348.100
22 mar 2023140,64141,22139,46139,52138,996.182.800
21 mar 2023141,39141,39139,53140,42139,896.337.800
20 mar 2023140,10141,92139,81140,90140,3711.309.500
17 mar 2023138,19139,49137,59139,40138,8714.360.400
16 mar 2023139,43139,65137,88138,28137,769.635.200
16 mar 20230.57 Dividendo
15 mar 2023136,89139,81136,71139,64138,5411.044.500
14 mar 2023137,69138,27137,00138,10137,028.514.200
13 mar 2023136,68138,50136,58137,37136,299.380.700
10 mar 2023137,02138,28136,09136,97135,896.688.400
09 mar 2023138,83138,98136,92137,17136,095.138.600
08 mar 2023138,56138,92137,28138,10137,026.363.600
07 mar 2023141,18141,68138,79139,25138,165.795.800
06 mar 2023140,50140,98140,02140,65139,555.573.600
03 mar 2023141,04141,19139,77140,67139,575.629.600
02 mar 2023139,84140,74139,50140,50139,404.928.500
01 mar 2023141,06141,28139,37140,15139,054.726.700
28 feb 2023141,00142,65140,95142,13141,016.018.000
27 feb 2023142,71143,09140,66141,44140,335.549.100
24 feb 2023140,84142,74139,53142,47141,356.874.500
23 feb 2023144,37144,37140,71142,09140,977.340.400
22 feb 2023146,77147,57142,76144,24143,119.948.000
21 feb 2023142,88148,34142,15147,33146,1718.131.300
17 feb 2023145,11146,69144,57146,44145,298.256.900
16 feb 2023145,48145,99144,18144,27143,145.437.400
15 feb 2023144,96146,60144,56146,57145,424.891.400
14 feb 2023145,73147,13144,56145,49144,354.610.400
13 feb 2023144,71146,12144,51145,91144,765.338.600
10 feb 2023143,09143,94142,17143,72142,595.000.900
09 feb 2023140,87141,94140,57141,52140,414.354.800
08 feb 2023140,33141,10139,99140,22139,123.897.100
07 feb 2023139,77141,30138,69140,98139,875.447.100
06 feb 2023141,82142,10140,03140,68139,585.818.000
03 feb 2023143,36143,96140,86141,71140,605.718.500
02 feb 2023144,41144,86142,94143,62142,495.935.600
01 feb 2023143,66145,61142,70144,67143,534.283.100
31 gen 2023142,32143,88141,66143,87142,744.701.200
30 gen 2023142,12142,45141,27142,15141,035.299.200
27 gen 2023142,60144,47141,75143,30142,176.137.600
26 gen 2023143,03143,75141,76142,21141,095.273.000
25 gen 2023142,24142,84140,39142,34141,224.163.900
24 gen 2023146,55146,55141,00143,02141,904.556.400
23 gen 2023140,46143,01140,20142,64141,524.383.300
20 gen 2023139,40140,78138,17140,54139,449.847.700
19 gen 2023141,39141,53138,79138,83137,745.780.700
18 gen 2023144,20144,25140,48140,84139,737.558.100
17 gen 2023145,29145,71144,20144,41143,285.040.800
13 gen 2023145,53145,82143,86145,29144,154.566.600
12 gen 2023146,41146,42144,39144,81143,674.157.600
*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...