Italia markets close in 17 minutes

Walmart Inc. (WMT)

NYSE - Nasdaq Prezzo in tempo reale. Valuta in USD.
Aggiungi a portafoglio
140,64+0,48 (+0,34%)
Al 11:13AM EDT. Mercato aperto.
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USD
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
16 apr 2021140,89140,90139,71140,64140,643.029.904
15 apr 2021139,40140,47139,20140,16140,167.234.700
14 apr 2021139,12139,46138,42139,32139,327.308.200
13 apr 2021139,80140,00138,87139,37139,375.799.300
12 apr 2021140,07140,38139,34139,80139,806.241.000
09 apr 2021139,63140,09138,71139,78139,786.888.300
08 apr 2021140,45141,12139,66139,71139,716.365.200
07 apr 2021140,30140,75139,65139,80139,806.787.200
06 apr 2021139,11140,95138,52140,10140,1010.348.200
05 apr 2021136,72140,16136,20139,43139,4313.347.700
01 apr 2021135,94136,89135,33135,62135,628.527.200
31 mar 2021135,55136,86134,96135,83135,838.182.000
30 mar 2021136,33137,59135,47135,74135,749.076.700
29 mar 2021135,00137,01134,60136,67136,6710.048.800
26 mar 2021134,00135,20133,42135,13135,139.535.000
25 mar 2021133,26134,53132,87134,01134,019.375.300
24 mar 2021134,43134,43133,05133,11133,117.849.100
23 mar 2021131,71134,30131,63133,94133,949.718.300
22 mar 2021131,00132,45130,99132,37132,378.218.000
19 mar 2021130,13132,50129,90131,74131,7419.187.600
18 mar 2021131,16131,95129,93130,01130,019.929.600
18 mar 20210.55 Dividendo
17 mar 2021132,50133,14131,98132,28131,738.029.900
16 mar 2021132,82134,28132,82133,39132,846.607.200
15 mar 2021134,74134,75132,82133,43132,888.357.300
12 mar 2021132,52134,52132,08134,12133,569.473.500
11 mar 2021133,36133,49131,53132,13131,5811.822.600
10 mar 2021128,86133,05128,47132,18131,6314.959.700
09 mar 2021128,80129,88128,32128,89128,3510.631.100
08 mar 2021129,33129,84127,81127,88127,3513.651.600
05 mar 2021126,83129,75126,75129,12128,5811.349.800
04 mar 2021127,86129,58126,28127,53127,0015.087.400
03 mar 2021129,50129,93127,55127,59127,0613.917.900
02 mar 2021131,51132,75130,01130,11129,579.734.900
01 mar 2021131,58132,57131,13131,37130,8211.515.100
26 feb 2021131,48131,81129,86129,92129,3814.146.800
25 feb 2021133,10134,01131,48131,95131,4011.108.200
24 feb 2021135,87136,16133,05133,21132,6615.521.900
23 feb 2021137,11137,39135,06135,47134,9110.433.400
22 feb 2021137,74138,34136,25137,69137,1210.702.200
19 feb 2021137,80139,42137,67138,34137,7612.202.000
18 feb 2021139,00140,70137,50137,66137,0932.309.100
17 feb 2021144,65147,50144,50147,20146,598.523.700
16 feb 2021145,94146,39144,93145,66145,059.297.000
12 feb 2021144,16144,61143,67144,47143,874.463.300
11 feb 2021144,14144,95143,71144,02143,424.254.800
10 feb 2021145,83145,90143,54144,13143,536.192.300
09 feb 2021144,58146,32144,58145,83145,225.302.300
08 feb 2021144,81145,58144,46145,03144,435.275.100
05 feb 2021143,46144,85142,53144,36143,766.814.700
04 feb 2021141,79143,18141,26142,53141,945.782.100
03 feb 2021140,66142,05140,63141,20140,614.988.900
02 feb 2021139,76142,15139,44140,77140,189.000.800
01 feb 2021140,91141,49139,19139,27138,698.648.400
29 gen 2021143,18143,75140,35140,49139,9110.825.900
28 gen 2021144,46146,26143,63143,75143,157.433.900
27 gen 2021146,96147,86143,55143,84143,249.970.100
26 gen 2021145,63147,81145,47147,51146,905.010.500
25 gen 2021145,36146,25144,27146,20145,596.343.700
22 gen 2021145,60147,34145,12146,33145,726.406.500
21 gen 2021145,36145,73144,21144,85144,254.783.300
20 gen 2021143,59145,66142,89145,51144,907.925.200
19 gen 2021144,64145,07142,67143,39142,798.041.200
15 gen 2021145,14145,90143,67144,64144,0411.973.500
14 gen 2021147,82148,00146,04146,97146,367.672.400
13 gen 2021148,75149,07147,43147,45146,845.356.500
12 gen 2021149,00149,93148,32148,97148,357.791.100
11 gen 2021146,00147,99146,00147,29146,688.782.400
08 gen 2021146,88147,00145,81146,63146,028.159.400
07 gen 2021147,62147,76146,04146,65146,046.846.000
06 gen 2021145,09148,10145,01146,66146,057.306.300
05 gen 2021146,60147,07144,49145,75145,148.832.700
04 gen 2021144,30146,89144,28146,53145,9210.727.400
31 dic 2020144,20144,27142,85144,15143,555.938.000
30 dic 2020144,88145,15143,94144,18143,586.250.400
29 dic 2020145,64145,85143,59144,30143,705.979.400
28 dic 2020144,04145,30143,33145,22144,626.448.300
24 dic 2020143,54144,39143,18143,50142,903.018.200
23 dic 2020143,54144,22142,30143,22142,626.810.200
22 dic 2020145,15146,23143,14144,20143,6012.533.000
21 dic 2020145,50146,67145,06145,97145,368.517.700
18 dic 2020146,62147,18145,16145,95145,3413.794.700
17 dic 2020146,06146,44145,15146,10145,4910.226.500
16 dic 2020146,24146,89145,08145,43144,838.550.300
15 dic 2020145,52146,36144,86145,58144,9710.631.500
14 dic 2020147,70147,72145,40145,65145,048.362.700
11 dic 2020146,92147,51145,94147,00146,395.620.300
10 dic 2020147,75148,15146,57147,04146,436.884.100
10 dic 20200.54 Dividendo
09 dic 2020150,00150,00147,89148,27147,126.713.200
08 dic 2020147,36149,85147,18149,45148,296.905.500
07 dic 2020148,46148,99147,16148,11146,966.159.700
04 dic 2020149,51149,51147,58148,91147,756.963.100
03 dic 2020150,28150,28148,39149,30148,148.575.300
02 dic 2020152,00152,62149,53150,52149,357.849.000
01 dic 2020153,60153,66151,66152,64151,457.647.100
30 nov 2020151,60152,95150,10152,79151,6010.898.500
27 nov 2020152,15152,72151,10151,60150,423.666.500
25 nov 2020151,25152,39151,21151,83150,654.611.100
24 nov 2020151,74151,98150,27151,36150,185.718.400
*Prezzo di chiusura aggiustato per frazionamenti.**Prezzo di chiusura aggiustato per dividendi e frazionamenti.
Caricamento di altri dati in corso...