WMT - Walmart Inc.

NYSE - NYSE Prezzo differito. Valuta in USD.
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USD
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
03 apr 2020117,21119,91117,03119,48119,489.538.200
02 apr 2020113,18119,11112,34118,65118,659.838.500
01 apr 2020112,15115,53111,80114,14114,149.423.200
31 mar 2020114,31116,19112,64113,62113,628.752.800
30 mar 2020111,86115,80110,94115,19115,199.737.500
27 mar 2020110,11112,28108,60109,58109,5812.053.500
26 mar 2020109,40110,87106,85109,82109,8219.416.900
25 mar 2020112,97114,00108,05109,40109,4017.762.500
24 mar 2020115,87117,37111,31115,03115,0314.235.000
23 mar 2020114,17117,54112,21114,28114,2813.122.000
20 mar 2020119,50122,79111,89113,97113,9718.474.500
19 mar 2020124,46127,00117,63119,45119,4519.033.500
19 mar 20200.54 Dividendo
18 mar 2020115,00128,08114,50122,58122,0425.785.300
17 mar 2020112,77119,27110,46119,26118,7317.602.000
16 mar 2020105,20111,33102,00106,76106,2912.251.300
13 mar 2020108,24114,59103,88114,10113,6014.320.700
12 mar 2020106,02111,49102,98104,05103,5918.774.400
11 mar 2020117,51119,03112,80114,43113,9310.540.000
10 mar 2020118,10120,68114,92119,79119,2612.599.100
09 mar 2020113,82120,63112,73117,16116,6419.747.800
06 mar 2020113,87117,91113,01117,23116,719.803.700
05 mar 2020114,40117,25113,91115,92115,418.546.100
04 mar 2020114,24116,84113,47116,77116,268.208.400
03 mar 2020116,08117,53112,34112,91112,4111.113.600
02 mar 2020107,60116,40107,29115,88115,3717.074.200
28 feb 2020107,69108,52104,37107,68107,2117.504.100
27 feb 2020112,56114,07110,35110,40109,919.492.300
26 feb 2020114,70115,17113,65113,78113,286.673.300
25 feb 2020116,35117,07114,05114,39113,897.764.300
24 feb 2020117,46118,46115,95116,32115,816.616.000
21 feb 2020117,44118,75117,31118,58118,066.242.100
20 feb 2020117,21118,11116,86117,69117,175.022.900
19 feb 2020119,50119,94117,68117,68117,167.187.800
18 feb 2020118,47119,95117,36119,63119,1011.513.200
14 feb 2020117,67118,57117,16117,89117,378.130.600
13 feb 2020115,85117,54115,58117,44116,925.333.200
12 feb 2020115,50116,42115,41115,85115,344.735.600
11 feb 2020115,43115,50114,44115,40114,895.796.800
10 feb 2020115,75116,98115,05115,25114,746.144.900
07 feb 2020116,11116,76115,76116,45115,943.689.600
06 feb 2020116,83117,23116,06116,31115,805.352.900
05 feb 2020115,60116,95114,85116,81116,305.682.900
04 feb 2020115,24116,24114,89115,27114,765.232.200
03 feb 2020114,90115,39114,10114,27113,774.351.900
31 gen 2020115,80116,26113,90114,49113,997.775.800
30 gen 2020115,61116,72115,33116,58116,074.581.500
29 gen 2020116,56117,12115,89115,89115,383.775.500
28 gen 2020115,98116,90115,95116,60116,095.270.200
27 gen 2020113,19116,23112,68115,86115,357.018.400
24 gen 2020116,00116,03114,15114,37113,874.383.400
23 gen 2020116,21116,31115,04115,81115,304.305.100
22 gen 2020115,22116,53115,18116,10115,594.926.100
21 gen 2020114,59115,69114,52115,59115,087.353.700
17 gen 2020116,05116,30114,64114,96114,4510.045.000
16 gen 2020115,50115,93115,28115,90115,395.369.400
15 gen 2020114,63115,87114,52115,28114,777.454.200
14 gen 2020115,47116,21115,13116,18115,676.585.800
13 gen 2020116,38116,55115,37115,88115,376.112.600
10 gen 2020117,24117,34115,98116,38115,876.054.800
09 gen 2020116,15117,37116,08117,36116,845.563.700
08 gen 2020116,30116,73115,68116,16115,655.875.800
07 gen 2020117,26117,52116,20116,56116,056.846.900
06 gen 2020117,40118,09116,77117,65117,136.445.500
03 gen 2020118,27118,79117,59117,89117,375.399.200
02 gen 2020118,86119,89118,70118,94118,426.764.900
31 dic 2019119,50119,80118,19118,84118,324.912.000
30 dic 2019119,80119,81119,13119,40118,872.945.800
27 dic 2019119,94119,94119,25119,59119,063.544.000
26 dic 2019119,61119,85118,95119,52118,994.223.800
24 dic 2019119,13119,60119,01119,51118,982.227.400
23 dic 2019120,20120,69119,01119,03118,514.485.800
20 dic 2019121,48122,12120,02120,29119,767.954.400
19 dic 2019119,94120,51119,78120,08119,554.464.100
18 dic 2019121,51121,68119,84119,86119,335.103.000
17 dic 2019120,95121,70120,70121,28120,754.575.800
16 dic 2019120,42121,35120,42120,54120,015.350.700
13 dic 2019119,16120,65119,02120,29119,765.366.300
12 dic 2019119,00120,11118,68119,76119,234.149.000
11 dic 2019119,40119,65118,53119,00118,483.506.400
10 dic 2019119,35119,56119,02119,14118,624.282.300
09 dic 2019119,57119,86119,18119,36118,834.816.000
06 dic 2019119,08119,80118,92119,78119,254.340.800
05 dic 2019118,36118,78117,42118,66118,144.352.800
05 dic 20190.53 Dividendo
04 dic 2019119,12119,20118,30118,69117,645.556.600
03 dic 2019118,40118,96117,77118,67117,626.594.800
02 dic 2019119,15119,38117,84119,28118,225.670.900
29 nov 2019119,14119,97119,00119,09118,043.157.300
27 nov 2019119,39119,80118,73118,76117,713.434.100
26 nov 2019118,96119,30118,45119,19118,146.292.500
25 nov 2019120,00120,02117,90118,92117,875.881.500
22 nov 2019120,15120,30119,27119,36118,303.843.100
21 nov 2019118,83120,00118,67119,86118,804.302.400
20 nov 2019120,21120,48118,40119,13118,085.075.900
19 nov 2019120,11120,36119,71119,89118,833.715.400
18 nov 2019118,45120,87118,24120,25119,196.548.000
15 nov 2019120,68121,00118,38118,87117,8210.137.700
14 nov 2019124,60125,38119,51120,65119,5822.504.200
13 nov 2019119,16121,36118,66120,98119,917.711.800
*Prezzo di chiusura aggiustato per frazionamenti.**Prezzo di chiusura aggiustato per dividendi e frazionamenti.
Caricamento di altri dati in corso...
Usando Yahoo accetti che Yahoo e i suoi partners utilizzino cookies per fini di personalizzazione e altre finalità