Italia markets closed

Walmart Inc. (WMT)

NYSE - NYSE Prezzo differito. Valuta in USD.
Aggiungi a watchlist
129,70-2,55 (-1,93%)
Alla chiusura: 04:00PM EDT
129,80 +0,10 (+0,08%)
Dopo ore: 07:59PM EDT
Periodo di tempo:
30 set 2021 - 30 set 2022
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USDScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
30 set 2022132,24132,36129,70129,70129,706.517.900
29 set 2022133,50134,12131,63132,25132,255.080.500
28 set 2022131,41133,65129,72133,11133,115.612.800
27 set 2022132,23133,43130,30130,95130,955.723.900
26 set 2022128,75132,14128,27131,31131,317.670.400
23 set 2022132,87133,18128,77130,06130,069.062.300
22 set 2022134,57134,72132,84133,39133,395.581.500
21 set 2022135,44137,45134,62134,77134,778.301.200
20 set 2022133,48133,88132,54133,55133,554.654.500
19 set 2022132,82134,76132,47134,33134,335.617.700
16 set 2022132,00134,55131,28133,19133,1913.957.200
15 set 2022135,05135,15132,97133,47133,476.729.800
14 set 2022135,63136,53134,10134,92134,926.644.900
13 set 2022136,86137,95134,81135,22135,225.895.800
12 set 2022137,08138,25136,97138,07138,074.761.500
09 set 2022136,30137,50136,13136,84136,845.380.200
08 set 2022135,40136,87134,88136,43136,435.652.000
07 set 2022133,06135,97132,74135,74135,745.686.300
06 set 2022133,05133,62130,72132,34132,347.299.900
02 set 2022134,85135,67132,43133,00133,005.741.200
01 set 2022132,54135,14132,40134,48134,487.247.300
31 ago 2022132,78133,79131,93132,55132,557.486.900
30 ago 2022133,34133,65131,74132,48132,484.822.700
29 ago 2022130,83133,87130,59132,88132,885.793.900
26 ago 2022136,11136,83131,51131,60131,607.110.600
25 ago 2022135,28135,99135,03135,87135,876.471.500
24 ago 2022134,35135,29133,60134,97134,975.255.500
23 ago 2022134,61134,96133,21134,00134,005.651.700
22 ago 2022136,20136,72134,44134,57134,576.222.400
19 ago 2022138,92139,07136,91137,02137,027.639.600
18 ago 2022139,53140,42138,50139,07139,076.399.200
17 ago 2022138,57142,72138,40139,52139,5213.930.700
16 ago 2022138,90140,93138,19139,37139,3730.591.100
15 ago 2022131,63133,57131,36132,60132,608.838.700
12 ago 2022130,00132,84129,82132,22132,228.875.000
11 ago 2022129,70130,37128,60129,82129,827.951.500
11 ago 20220.56 Dividendo
10 ago 2022130,00130,15128,39129,14128,588.417.000
09 ago 2022127,89128,97127,21128,87128,316.441.700
08 ago 2022126,65128,21126,61127,61127,066.058.400
05 ago 2022125,51126,81125,12126,58126,0310.669.000
04 ago 2022130,67130,80125,33125,57125,0317.702.000
03 ago 2022132,16132,94129,86130,50129,9310.667.700
02 ago 2022133,15133,71131,40132,68132,106.565.000
01 ago 2022131,06134,23131,00132,54131,978.332.100
29 lug 2022128,32132,26128,01132,05131,4810.047.300
28 lug 2022126,27130,51126,27129,75129,1911.087.400
27 lug 2022121,24126,77121,03126,59126,0414.053.200
26 lug 2022121,13122,69120,06121,98121,4531.797.200
25 lug 2022132,39132,70131,46132,02131,456.845.100
22 lug 2022132,54133,39131,23132,21131,644.538.800
21 lug 2022130,68132,56130,50132,55131,986.254.900
20 lug 2022130,51131,31129,50130,64130,076.188.300
19 lug 2022129,39129,96128,60129,56129,005.665.100
18 lug 2022128,65130,30128,26128,77128,214.747.900
15 lug 2022128,80130,27128,05129,07128,517.061.400
14 lug 2022124,16128,32124,14127,82127,276.968.500
13 lug 2022124,44126,46123,91125,37124,834.229.700
12 lug 2022125,11127,13124,72125,07124,534.577.400
11 lug 2022125,02126,33124,62125,45124,913.844.300
08 lug 2022125,82126,61125,15125,40124,864.917.000
07 lug 2022125,19125,53124,12125,32124,785.829.100
06 lug 2022124,48126,28124,30125,13124,597.100.000
05 lug 2022122,21124,51121,61124,25123,716.072.700
01 lug 2022121,94122,92121,16122,63122,105.820.300
30 giu 2022120,88122,06119,89121,58121,056.388.700
29 giu 2022122,89123,35120,97121,92121,396.370.500
28 giu 2022124,66125,57122,29122,37121,845.133.000
27 giu 2022123,78124,74122,79124,12123,586.629.700
24 giu 2022124,09125,31123,16123,72123,1810.615.300
23 giu 2022121,75123,96121,20123,62123,086.013.600
22 giu 2022122,10123,25120,59120,69120,176.745.000
21 giu 2022118,30122,78118,22122,17121,647.972.200
17 giu 2022120,02120,88117,97118,29117,7812.279.600
16 giu 2022118,35121,76118,23120,62120,1010.235.600
15 giu 2022119,97120,41117,90119,38118,868.638.000
14 giu 2022119,13120,00118,17119,46118,947.181.400
13 giu 2022119,74121,24119,09119,41118,898.299.300
10 giu 2022119,75122,74119,34121,70121,178.412.700
09 giu 2022122,00124,35120,99121,02120,506.626.700
08 giu 2022122,35123,91121,95122,30121,777.507.600
07 giu 2022121,24123,49120,88123,37122,8415.902.600
06 giu 2022125,82126,30124,59124,87124,336.618.500
03 giu 2022126,67127,42125,09125,32124,786.100.900
02 giu 2022125,57127,53124,33127,51126,967.738.100
01 giu 2022128,50128,92124,68125,45124,919.511.600
31 mag 2022127,46129,90127,42128,63128,0712.304.100
27 mag 2022125,49128,62125,31128,48127,928.433.300
26 mag 2022125,30126,40124,40126,00125,459.399.200
25 mag 2022124,00124,67122,60123,37122,849.040.600
24 mag 2022121,21124,55121,08124,13123,5911.528.300
23 mag 2022119,92123,77119,86122,60122,0714.560.300
20 mag 2022119,64120,84117,27119,20118,6816.452.000
19 mag 2022120,87121,79118,60119,07118,5523.669.500
18 mag 2022128,03128,27121,53122,43121,9034.751.000
17 mag 2022136,43137,44130,64131,35130,7844.313.400
16 mag 2022149,38149,73146,46148,21147,577.149.700
13 mag 2022147,71148,38146,14148,05147,416.654.100
12 mag 2022147,86150,15146,52147,48146,848.414.800
11 mag 2022149,40150,75146,91147,62146,989.292.900
*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...