Italia Markets closed

Walmart Inc. (WMT)

NYSE - NYSE Prezzo differito. Valuta in USD.
Aggiungi a portafoglio
144,64-2,33 (-1,59%)
Alla chiusura: 4:00PM EST
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USD
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
15 gen 2021145,14145,90143,67144,64144,6411.969.300
14 gen 2021147,82148,00146,04146,97146,977.672.400
13 gen 2021148,75149,07147,43147,45147,455.356.500
12 gen 2021149,00149,93148,32148,97148,977.791.100
11 gen 2021146,00147,99146,00147,29147,298.782.400
08 gen 2021146,88147,00145,81146,63146,638.159.400
07 gen 2021147,62147,76146,04146,65146,656.846.000
06 gen 2021145,09148,10145,01146,66146,667.306.300
05 gen 2021146,60147,07144,49145,75145,758.832.700
04 gen 2021144,30146,89144,28146,53146,5310.727.400
31 dic 2020144,20144,27142,85144,15144,155.933.600
30 dic 2020144,88145,15143,94144,18144,186.250.400
29 dic 2020145,64145,85143,59144,30144,305.979.400
28 dic 2020144,04145,30143,33145,22145,226.448.300
24 dic 2020143,54144,39143,18143,50143,503.018.200
23 dic 2020143,54144,22142,30143,22143,226.810.200
22 dic 2020145,15146,23143,14144,20144,2012.533.000
21 dic 2020145,50146,67145,06145,97145,978.517.700
18 dic 2020146,62147,18145,16145,95145,9513.794.700
17 dic 2020146,06146,44145,15146,10146,1010.226.500
16 dic 2020146,24146,89145,08145,43145,438.550.300
15 dic 2020145,52146,36144,86145,58145,5810.631.500
14 dic 2020147,70147,72145,40145,65145,658.362.700
11 dic 2020146,92147,51145,94147,00147,005.620.300
10 dic 2020147,75148,15146,57147,04147,046.884.100
10 dic 20200.54 Dividendo
09 dic 2020150,00150,00147,89148,27147,736.713.200
08 dic 2020147,36149,85147,18149,45148,916.905.500
07 dic 2020148,46148,99147,16148,11147,576.159.700
04 dic 2020149,51149,51147,58148,91148,376.963.100
03 dic 2020150,28150,28148,39149,30148,768.575.300
02 dic 2020152,00152,62149,53150,52149,977.849.000
01 dic 2020153,60153,66151,66152,64152,087.647.100
30 nov 2020151,60152,95150,10152,79152,2310.898.500
27 nov 2020152,15152,72151,10151,60151,053.666.500
25 nov 2020151,25152,39151,21151,83151,284.611.100
24 nov 2020151,74151,98150,27151,36150,815.718.400
23 nov 2020150,37151,40149,37150,93150,386.185.700
20 nov 2020151,17152,76149,81150,24149,697.312.400
19 nov 2020149,46152,45149,32152,12151,576.196.900
18 nov 2020149,86151,67149,05149,09148,558.312.300
17 nov 2020150,50153,24149,18149,37148,8314.237.200
16 nov 2020150,53153,40149,28152,44151,8811.520.100
13 nov 2020148,94150,94147,52150,54149,996.579.400
12 nov 2020148,48148,71147,10148,23147,694.188.100
11 nov 2020146,92148,96146,40147,98147,446.268.600
10 nov 2020143,75146,44143,53145,56145,036.066.400
09 nov 2020148,00148,20143,48143,54143,029.399.500
06 nov 2020144,36146,22143,55145,77145,245.399.500
05 nov 2020144,00144,23142,94143,47142,954.734.200
04 nov 2020141,57144,39141,34141,96141,445.975.800
03 nov 2020141,65144,16141,57142,78142,265.137.700
02 nov 2020140,59140,81139,03140,40139,895.525.200
30 ott 2020139,18140,09137,37138,75138,246.200.600
29 ott 2020140,00141,11138,70139,92139,415.051.300
28 ott 2020140,96142,13139,88140,04139,535.616.400
27 ott 2020142,05143,70141,97142,87142,353.943.700
26 ott 2020142,84143,12140,94142,16141,645.370.600
23 ott 2020143,97144,14142,85143,85143,333.513.500
22 ott 2020144,19144,56142,69143,55143,034.448.000
21 ott 2020143,84145,73143,84144,40143,874.371.400
20 ott 2020144,11145,53143,62143,90143,384.841.000
19 ott 2020145,10145,37142,75142,95142,434.881.100
16 ott 2020145,40146,15144,47144,71144,185.645.000
15 ott 2020143,09144,96142,84144,53144,004.564.200
14 ott 2020146,40146,53143,76143,94143,426.574.100
13 ott 2020144,68146,60144,36146,23145,707.933.400
12 ott 2020143,02145,39143,02144,25143,726.134.100
09 ott 2020141,66143,34141,56142,78142,264.831.600
08 ott 2020141,51142,09141,12141,36140,854.892.300
07 ott 2020141,26141,55140,25140,89140,385.649.700
06 ott 2020141,87142,94140,25140,63140,127.158.500
05 ott 2020141,29142,19141,07141,80141,284.753.000
02 ott 2020142,34143,10140,13140,50139,998.195.000
01 ott 2020140,80144,38140,26143,08142,5614.430.300
30 set 2020137,39141,74137,20139,91139,4011.605.300
29 set 2020137,25138,14136,39137,14136,649.234.300
28 set 2020137,16138,05136,72137,25136,757.065.700
25 set 2020136,52137,54135,96137,27136,777.539.600
24 set 2020135,73137,79135,07136,70136,209.817.700
23 set 2020139,00139,24135,82135,99135,497.711.100
22 set 2020137,07138,99136,57138,31137,8111.034.000
21 set 2020136,50137,24135,29137,07136,5715.758.500
18 set 2020136,44137,53134,75135,29134,8018.236.400
17 set 2020135,43137,57135,02136,69136,1912.415.000
16 set 2020138,41138,68136,05136,26135,769.286.800
15 set 2020138,23139,08136,68137,36136,8610.142.600
14 set 2020136,14141,10135,88137,32136,8215.244.600
11 set 2020137,05138,44135,55136,70136,209.626.600
10 set 2020140,06140,54136,59136,81136,3111.236.400
09 set 2020140,09142,61139,45139,89139,3811.223.000
08 set 2020141,41141,90138,26138,45137,9511.322.300
04 set 2020144,02145,04140,10142,83142,3111.327.400
03 set 2020146,70149,60141,81144,54144,0116.005.000
02 set 2020151,25151,33145,61147,68147,1417.222.000
01 set 2020141,20149,59140,05147,59147,0535.708.200
31 ago 2020137,48138,89135,53138,85138,3415.078.800
28 ago 2020141,00141,07137,84140,30139,7921.350.300
27 ago 2020131,08139,35130,90136,63136,1339.672.900
26 ago 2020130,21130,88129,70130,70130,226.271.600
*Prezzo di chiusura aggiustato per frazionamenti.**Prezzo di chiusura aggiustato per dividendi e frazionamenti.
Caricamento di altri dati in corso...