Italia markets open in 1 hour 42 minutes

Walmart Inc. (WMT)

NYSE - NYSE Prezzo differito. Valuta in USD.
Aggiungi a watchlist
143,30+1,09 (+0,77%)
Alla chiusura: 04:00PM EST
143,11 -0,19 (-0,13%)
Dopo ore: 07:54PM EST
Periodo di tempo:
30 gen 2022 - 30 gen 2023
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USDScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
27 gen 2023142,60144,47141,75143,30143,306.135.900
26 gen 2023143,03143,75141,76142,21142,215.273.000
25 gen 2023142,24142,84140,39142,34142,344.163.900
24 gen 2023146,55159,88141,00143,02143,024.556.500
23 gen 2023140,46143,01140,20142,64142,644.383.300
20 gen 2023139,40140,78138,17140,54140,549.841.500
19 gen 2023141,39141,53138,79138,83138,835.780.700
18 gen 2023144,20144,25140,48140,84140,847.558.100
17 gen 2023145,29145,71144,20144,41144,415.040.800
13 gen 2023145,53145,82143,86145,29145,294.566.600
12 gen 2023146,41146,42144,39144,81144,814.157.600
11 gen 2023145,74146,18144,73146,13146,134.944.900
10 gen 2023144,94145,45143,73144,86144,863.990.200
09 gen 2023146,32147,86144,80144,95144,955.918.900
06 gen 2023144,60147,55144,24146,78146,787.076.300
05 gen 2023143,46144,13142,65143,27143,274.424.800
04 gen 2023143,42144,05142,07143,76143,764.446.100
03 gen 2023142,55143,71142,09143,60143,605.749.900
30 dic 2022141,56141,99140,81141,79141,793.834.800
29 dic 2022142,14143,02141,75142,15142,153.057.300
28 dic 2022143,47143,67140,91141,29141,295.082.100
27 dic 2022144,04144,45143,19143,81143,813.348.200
23 dic 2022143,05143,80142,28143,77143,773.182.500
22 dic 2022144,77144,98141,93143,48143,484.360.800
21 dic 2022144,32145,94144,26145,18145,184.575.500
20 dic 2022142,92144,64142,25144,05144,055.669.800
19 dic 2022143,01143,56141,73142,80142,805.022.500
16 dic 2022144,48144,72142,57142,75142,7513.447.700
15 dic 2022145,58146,42143,63145,36145,365.838.000
14 dic 2022147,09148,53145,96146,67146,676.778.200
13 dic 2022150,00150,20146,74147,49147,497.802.700
12 dic 2022145,90148,10145,56148,02148,026.477.400
09 dic 2022147,47147,72145,22145,31145,319.309.800
08 dic 2022149,16149,28148,14148,78148,784.504.200
08 dic 20220.56 Dividendo
07 dic 2022150,50151,21148,82149,11148,555.850.100
06 dic 2022151,20151,91149,21149,89149,336.875.200
05 dic 2022152,75153,00150,51151,65151,087.869.400
02 dic 2022151,48153,24151,48153,22152,646.911.000
01 dic 2022152,05153,61150,73153,37152,797.577.400
30 nov 2022152,61152,77151,20152,42151,8510.446.000
29 nov 2022153,03153,71152,55152,97152,404.613.900
28 nov 2022152,72154,64152,72153,51152,935.891.600
25 nov 2022152,12153,09151,86153,07152,502.925.800
23 nov 2022152,08153,37151,88152,42151,855.640.200
22 nov 2022152,00152,45151,12151,69151,125.632.800
21 nov 2022150,61152,14150,19151,15150,587.052.400
18 nov 2022149,67150,24148,77150,23149,676.329.000
17 nov 2022147,01148,73146,71148,00147,448.263.800
16 nov 2022147,88150,20147,12148,50147,9410.864.400
15 nov 2022145,61150,27144,55147,44146,8925.516.200
14 nov 2022141,64143,32138,27138,39137,8712.508.600
11 nov 2022142,67143,12139,99142,58142,046.423.600
10 nov 2022142,51142,69140,50142,36141,836.770.200
09 nov 2022142,76143,16139,21139,47138,955.310.700
08 nov 2022142,58144,07141,51142,79142,255.022.800
07 nov 2022141,26142,97141,26142,45141,923.788.000
04 nov 2022142,03142,21138,79140,97140,444.889.800
03 nov 2022139,51141,71139,08140,72140,193.658.800
02 nov 2022141,16143,57140,70140,75140,225.174.000
01 nov 2022142,97143,55141,50141,69141,164.938.100
31 ott 2022142,34143,07141,77142,33141,807.524.000
28 ott 2022140,05142,90140,04142,51141,974.549.400
27 ott 2022141,01142,10140,29140,73140,205.534.300
26 ott 2022140,36142,04139,82141,14140,616.918.100
25 ott 2022139,09140,44138,32140,07139,545.017.100
24 ott 2022137,45140,48137,13139,41138,896.268.900
21 ott 2022134,81137,41134,00136,80136,296.044.900
20 ott 2022133,98135,40133,65134,09133,594.251.600
19 ott 2022134,33134,73132,97133,76133,263.779.800
18 ott 2022133,43135,10133,33134,14133,645.614.100
17 ott 2022130,96132,83130,59131,37130,885.937.500
14 ott 2022132,44133,22130,05130,43129,945.547.000
13 ott 2022129,28132,94128,37132,28131,786.848.500
12 ott 2022133,01134,77130,97131,17130,685.649.200
11 ott 2022129,51133,80129,46132,67132,177.092.000
10 ott 2022129,53129,93128,28129,32128,833.803.900
07 ott 2022131,31131,65128,07128,56128,085.693.500
06 ott 2022133,08134,48131,58131,68131,194.733.500
05 ott 2022133,76134,62132,51132,92132,424.851.300
04 ott 2022133,86135,20133,37134,25133,755.378.100
03 ott 2022130,24132,79130,01132,53132,035.858.300
30 set 2022132,24132,36129,70129,70129,216.534.100
29 set 2022133,50134,12131,63132,25131,755.080.500
28 set 2022131,41133,65129,72133,11132,615.612.800
27 set 2022132,23133,43130,30130,95130,465.723.900
26 set 2022128,75132,14128,27131,31130,827.670.400
23 set 2022132,87133,18128,77130,06129,579.065.100
22 set 2022134,57134,72132,84133,39132,895.581.500
21 set 2022135,44137,45134,62134,77134,268.301.200
20 set 2022133,48133,88132,54133,55133,054.654.500
19 set 2022132,82134,76132,47134,33133,835.617.700
16 set 2022132,00134,55131,28133,19132,6913.958.100
15 set 2022135,05135,15132,97133,47132,976.729.800
14 set 2022135,63136,53134,10134,92134,416.644.900
13 set 2022136,86137,95134,81135,22134,715.895.800
12 set 2022137,08138,25136,97138,07137,554.761.500
09 set 2022136,30137,50136,13136,84136,335.380.200
08 set 2022135,40136,87134,88136,43135,925.652.000
07 set 2022133,06135,97132,74135,74135,235.686.300
*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...