19 de Junio, 06:43 am

Recordar mis datos | ¿Olvidaste tu contraseña?

Cotizaciones

WAL MART ST. (WMT)WAL MART ST. (WMT)

-0,70-0,84 %
83,00

Histórico cotizaciones

Exportar a: PDF Excel
Fecha Apertura Cierre Dif.% Máximo Mínimo Volumen
18/06/2018 83,050 83,000 -0,84 83,570 82,820 8.492.360
15/06/2018 83,500 83,700 -0,11 83,990 83,060 12.364.732
14/06/2018 84,220 83,790 -0,36 84,810 83,670 7.513.697
13/06/2018 83,890 84,090 -0,01 84,370 83,852 6.357.013
12/06/2018 84,320 84,100 -0,24 84,590 83,470 8.052.449
11/06/2018 84,410 84,300 -0,07 84,540 83,790 6.250.402
08/06/2018 84,780 84,360 -0,69 85,190 84,140 7.484.194
07/06/2018 84,780 84,950 0,46 85,760 84,690 7.662.929
06/06/2018 84,950 84,560 -0,07 85,147 84,350 7.245.041
05/06/2018 85,450 84,620 -0,94 85,470 84,250 8.277.921
04/06/2018 83,500 85,420 2,93 85,520 83,300 10.911.633
01/06/2018 83,040 82,990 0,55 83,420 82,850 5.217.402
31/05/2018 83,940 82,540 -1,88 84,310 82,510 11.447.751
30/05/2018 82,450 84,120 2,09 84,230 82,260 9.300.004
29/05/2018 81,960 82,400 -0,07 82,520 81,810 8.423.894
25/05/2018 82,850 82,460 -0,47 83,340 82,320 5.894.653
24/05/2018 83,000 82,850 -0,19 83,000 81,780 8.572.331
23/05/2018 82,950 83,010 -0,43 83,020 82,170 9.241.432
22/05/2018 84,500 83,370 -1,35 84,810 83,290 8.062.623
21/05/2018 84,140 84,510 1,04 84,540 83,820 10.568.900
18/05/2018 84,240 83,640 -1,01 84,440 83,490 11.839.308
17/05/2018 87,040 84,490 -1,90 87,590 83,850 29.681.581
16/05/2018 84,870 86,130 1,90 86,130 84,740 13.563.660
15/05/2018 84,060 84,520 0,15 84,880 83,800 9.310.038
14/05/2018 83,890 84,390 1,21 84,794 83,650 9.482.849
11/05/2018 82,690 83,380 0,83 83,520 81,950 9.918.132
10/05/2018 82,640 82,690 -0,45 83,769 82,010 15.826.282
09/05/2018 82,560 83,060 -3,13 83,680 82,000 32.157.222
08/05/2018 85,520 85,740 0,32 85,850 84,920 6.533.412
07/05/2018 87,490 85,470 -2,35 87,500 85,270 10.726.777
04/05/2018 86,000 87,530 1,51 88,100 85,360 6.955.673
03/05/2018 86,190 86,230 -0,13 86,290 85,120 6.811.719
02/05/2018 87,130 86,340 -1,22 87,249 86,160 6.080.152
01/05/2018 87,670 87,410 -1,19 88,010 86,346 6.933.110
30/04/2018 87,940 88,460 1,34 89,660 87,920 8.541.233
27/04/2018 87,870 87,290 -0,74 87,900 87,080 5.650.619
26/04/2018 87,170 87,940 0,88 88,320 86,900 5.667.637
25/04/2018 86,320 87,170 0,74 87,700 85,890 6.749.044
24/04/2018 86,770 86,530 0,50 86,910 85,570 8.453.318
23/04/2018 86,890 86,100 -1,01 87,080 86,020 7.325.980
20/04/2018 87,870 86,980 -1,04 88,380 86,670 8.258.218
19/04/2018 87,410 87,890 0,37 88,040 86,580 6.581.842
18/04/2018 88,200 87,570 -0,38 88,560 87,510 5.850.039
17/04/2018 87,480 87,900 1,22 88,170 87,410 6.799.001
16/04/2018 86,200 86,840 0,95 87,650 86,120 7.009.936
13/04/2018 85,890 86,020 0,69 86,270 85,190 7.555.983
12/04/2018 86,190 85,430 -0,56 86,830 85,410 6.846.170
11/04/2018 86,000 85,910 -0,62 86,860 85,800 6.050.763
10/04/2018 86,840 86,450 0,20 87,100 85,660 9.127.503
09/04/2018 86,850 86,280 -0,47 87,450 86,240 8.354.008
06/04/2018 86,830 86,690 -1,28 87,900 86,130 6.326.799
05/04/2018 87,600 87,810 0,68 88,345 87,050 6.347.817
04/04/2018 85,600 87,220 0,48 87,495 85,440 6.533.955
03/04/2018 86,250 86,800 1,46 86,950 85,550 9.643.541
02/04/2018 88,000 85,550 -3,84 88,240 84,840 19.110.900
29/03/2018 87,900 88,970 1,37 89,340 87,770 9.261.358
28/03/2018 86,260 87,770 2,00 88,240 86,190 11.070.398
27/03/2018 87,960 86,050 -1,66 88,040 85,480 6.448.989
26/03/2018 86,220 87,500 2,44 87,690 86,110 8.740.447
23/03/2018 87,350 85,420 -1,97 87,740 85,280 10.120.075
22/03/2018 87,530 87,140 -1,18 88,270 86,990 12.233.330
21/03/2018 87,890 88,180 0,26 89,680 87,680 11.832.769
20/03/2018 87,860 87,950 0,57 88,147 87,370 8.256.432
19/03/2018 88,910 87,450 -1,93 89,075 87,100 11.403.204
16/03/2018 87,720 89,170 1,90 90,090 87,500 28.391.675
15/03/2018 87,680 87,510 -0,18 88,790 85,903 16.159.059
14/03/2018 88,510 87,670 -0,71 88,990 87,500 11.035.901
13/03/2018 88,390 88,300 0,26 88,900 87,980 7.128.887
12/03/2018 88,700 88,070 -0,73 89,440 87,880 8.239.518
09/03/2018 88,240 88,720 0,91 88,720 87,530 9.738.820
08/03/2018 87,770 87,920 0,21 88,130 87,340 9.510.457
07/03/2018 87,980 87,740 -1,48 88,530 87,335 11.421.270
06/03/2018 90,350 89,060 -1,02 90,500 88,630 10.218.495
05/03/2018 88,140 89,980 1,36 90,500 88,071 13.359.100
02/03/2018 87,270 88,770 -0,35 88,900 87,240 19.035.243
01/03/2018 90,170 89,080 -1,03 90,180 87,710 18.812.137
28/02/2018 92,000 90,010 -1,65 92,100 90,000 14.124.495
27/02/2018 93,630 91,520 -1,72 93,720 91,510 13.342.846
26/02/2018 92,900 93,120 0,25 93,800 92,220 13.880.554
23/02/2018 92,880 92,890 0,13 93,490 91,760 12.779.046
22/02/2018 91,430 92,770 1,37 93,390 91,310 20.194.910
21/02/2018 95,110 91,520 -2,75 95,340 91,240 49.462.837
20/02/2018 96,990 94,110 -10,18 97,940 94,100 51.968.548
16/02/2018 103,090 104,780 1,50 104,940 101,982 16.035.827
15/02/2018 102,550 103,230 1,50 103,640 101,830 7.480.175
14/02/2018 100,860 101,700 0,71 102,250 100,210 7.296.323
13/02/2018 99,330 100,980 1,44 101,220 99,330 6.617.560
12/02/2018 100,130 99,550 0,18 100,445 98,800 9.064.263
09/02/2018 100,530 99,370 -0,65 101,100 96,430 14.154.278
08/02/2018 103,230 100,020 -2,75 103,480 100,000 13.910.787
07/02/2018 100,500 102,850 1,93 104,590 100,010 11.048.133
06/02/2018 97,640 100,900 0,81 101,080 97,250 15.519.210
05/02/2018 103,400 100,090 -4,20 104,610 97,090 12.503.895
02/02/2018 105,150 104,480 -0,99 106,470 104,150 8.387.495
01/02/2018 105,960 105,520 -1,01 106,560 105,180 6.271.240
31/01/2018 107,770 106,600 -1,05 108,180 106,070 9.796.838
30/01/2018 109,140 107,730 -1,66 109,365 107,151 8.344.674
29/01/2018 108,110 109,550 1,07 109,980 107,990 8.342.562
26/01/2018 107,000 108,390 1,68 108,410 106,680 6.380.236
25/01/2018 105,850 106,600 0,77 106,805 105,850 5.821.012
24/01/2018 106,350 105,790 -0,10 106,440 104,820 6.150.396
23/01/2018 105,290 105,900 0,43 106,145 104,570 8.218.444
22/01/2018 104,500 105,450 0,82 105,450 104,040 7.228.757
19/01/2018 104,640 104,590 0,28 104,930 103,660 7.804.468
18/01/2018 104,740 104,300 1,56 104,940 103,620 10.778.179
17/01/2018 101,150 102,700 2,00 102,940 100,700 8.626.464
16/01/2018 101,340 100,690 -0,18 101,910 100,340 6.537.147
12/01/2018 100,390 100,870 0,85 101,440 100,300 6.951.178
11/01/2018 99,700 100,020 0,35 100,450 98,780 6.531.351
10/01/2018 99,750 99,670 -0,72 99,890 98,530 7.618.061
09/01/2018 102,030 100,390 -1,20 102,350 100,310 7.300.773
08/01/2018 100,250 101,610 1,48 101,750 100,210 8.279.657
05/01/2018 99,640 100,130 0,59 100,380 99,610 7.274.486
04/01/2018 99,540 99,540 0,09 99,780 98,911 6.822.529
03/01/2018 98,850 99,450 0,87 100,000 98,770 8.902.740
02/01/2018 99,300 98,590 -0,16 99,790 98,520 10.127.325
29/12/2017 99,400 98,750 -0,65 99,690 98,750 7.144.273
28/12/2017 99,520 99,400 0,14 99,620 99,120 9.495.347
27/12/2017 99,560 99,260 0,10 99,600 98,830 4.894.608
26/12/2017 98,350 99,160 0,97 99,440 98,350 4.293.885
22/12/2017 98,290 98,210 0,15 98,420 97,680 5.478.682
21/12/2017 99,000 98,060 -0,70 99,330 97,980 6.975.408
20/12/2017 99,450 98,750 -0,05 99,650 98,450 10.728.541
19/12/2017 99,910 98,800 0,92 99,910 98,290 12.010.647
18/12/2017 97,380 97,900 0,81 98,170 97,360 7.960.980
15/12/2017 97,710 97,110 -0,02 98,490 96,910 16.125.492
14/12/2017 98,000 97,130 -0,64 98,570 97,100 9.377.791
13/12/2017 96,660 97,760 1,10 97,910 96,550 7.795.213
12/12/2017 96,850 96,700 -0,24 97,240 96,600 7.810.301
11/12/2017 96,440 96,930 0,39 97,270 96,290 8.920.045
08/12/2017 96,670 96,550 -0,24 96,700 96,138 5.817.990
07/12/2017 97,060 96,780 -0,51 97,580 96,650 7.498.039
06/12/2017 97,990 97,280 -0,56 98,140 97,240 7.138.478
05/12/2017 97,000 97,830 0,85 97,940 96,920 9.007.276
04/12/2017 97,730 97,010 -0,35 97,960 96,675 8.952.502
01/12/2017 97,610 97,350 0,12 97,710 96,230 8.294.003
30/11/2017 98,090 97,230 -0,34 98,440 96,510 12.802.132
29/11/2017 97,220 97,560 0,82 98,260 96,880 11.418.567
28/11/2017 96,590 96,770 0,16 96,885 95,820 8.470.859
27/11/2017 96,850 96,620 0,00 97,650 96,300 8.897.507
24/11/2017 96,870 96,620 0,22 97,230 96,530 4.496.117
22/11/2017 96,650 96,410 -0,11 96,810 96,110 8.918.247
21/11/2017 97,740 96,520 -0,98 97,920 96,320 12.656.971
20/11/2017 96,440 97,480 0,01 97,640 95,760 16.390.141
17/11/2017 99,240 97,470 -2,16 100,130 96,580 23.542.131
16/11/2017 95,120 99,620 10,90 99,680 94,720 37.965.527
15/11/2017 90,340 89,830 -1,38 90,850 89,650 8.240.735
14/11/2017 90,700 91,090 0,11 91,200 90,180 9.671.176
13/11/2017 91,040 90,990 0,08 91,980 90,870 8.421.503
10/11/2017 90,240 90,920 0,69 91,690 90,200 7.639.325
09/11/2017 89,940 90,300 0,04 90,570 89,350 6.756.423
08/11/2017 89,110 90,260 1,47 90,420 89,100 6.724.164
07/11/2017 88,870 88,950 0,28 89,060 88,310 5.232.932
06/11/2017 89,420 88,700 -1,09 89,680 88,680 5.105.295
03/11/2017 89,020 89,680 0,99 89,880 88,760 6.511.802
02/11/2017 88,280 88,800 0,98 89,165 87,800 5.182.534
01/11/2017 87,070 87,940 0,72 88,395 87,000 6.176.036
31/10/2017 86,860 87,310 0,41 87,460 86,600 6.006.596
30/10/2017 87,940 86,950 -1,38 87,950 86,391 7.050.685
27/10/2017 88,140 88,170 -0,51 88,390 87,150 6.615.668
26/10/2017 88,660 88,620 0,16 89,110 88,020 6.424.782
25/10/2017 87,850 88,480 0,57 88,600 87,430 6.406.909
24/10/2017 88,690 87,980 -0,76 88,800 87,910 7.669.510
23/10/2017 87,340 88,650 1,38 88,920 87,260 10.581.991
20/10/2017 86,600 87,440 1,20 87,450 86,280 7.460.344
19/10/2017 86,150 86,400 0,21 86,660 85,766 6.644.148
18/10/2017 86,150 86,220 0,28 86,368 86,010 5.469.777
17/10/2017 85,500 85,980 0,28 86,356 85,321 5.850.802
16/10/2017 86,580 85,740 -1,02 86,620 85,020 9.298.065
13/10/2017 86,240 86,620 0,60 86,950 86,240 9.387.467
12/10/2017 85,700 86,100 0,43 86,370 85,060 12.808.434
11/10/2017 84,580 85,730 1,90 86,290 84,100 18.535.685
10/10/2017 82,680 84,130 4,47 84,880 82,610 25.028.854
09/10/2017 79,500 80,530 1,94 81,380 79,401 13.490.941
06/10/2017 78,780 79,000 -0,52 79,170 78,250 6.245.797
05/10/2017 79,170 79,410 0,40 79,810 79,080 4.861.747
04/10/2017 79,270 79,090 -0,16 79,781 79,070 6.173.231
03/10/2017 78,830 79,220 0,98 79,660 78,750 7.935.367
02/10/2017 77,900 78,450 0,40 78,830 77,500 7.507.344
29/09/2017 78,850 78,140 -1,03 79,000 77,980 10.333.059
28/09/2017 79,000 78,950 -0,43 79,080 78,120 12.369.649
27/09/2017 79,420 79,290 -0,13 79,570 78,670 6.248.921
26/09/2017 79,040 79,390 0,30 79,540 78,920 5.835.329
25/09/2017 78,920 79,150 -0,48 80,100 78,860 8.547.708
22/09/2017 79,890 79,530 -0,60 80,080 79,245 5.597.346
21/09/2017 80,570 80,010 -0,61 80,570 79,720 6.309.302
20/09/2017 80,170 80,500 0,56 80,560 79,870 5.315.775
19/09/2017 80,180 80,050 0,06 80,460 79,700 6.174.215
18/09/2017 80,210 80,000 -0,47 81,120 79,950 8.174.690
15/09/2017 79,810 80,380 0,88 80,750 79,270 13.314.817
14/09/2017 79,790 79,680 -0,23 79,820 79,215 6.937.537
13/09/2017 79,610 79,860 0,31 80,680 79,590 8.823.496
12/09/2017 79,300 79,610 0,67 79,910 79,170 6.001.608
11/09/2017 79,150 79,080 0,25 79,350 78,660 6.915.282
08/09/2017 79,740 78,880 -1,55 79,875 77,730 9.992.294
07/09/2017 80,320 80,120 0,05 80,760 80,000 6.820.327
06/09/2017 79,880 80,080 0,35 80,400 79,720 8.425.105
05/09/2017 77,950 79,800 1,82 79,890 77,900 12.061.981
01/09/2017 78,310 78,370 0,38 78,500 78,210 6.474.360
31/08/2017 78,600 78,070 -0,60 78,750 78,060 8.193.264
30/08/2017 78,820 78,540 -0,29 79,100 78,520 5.829.559
29/08/2017 77,670 78,770 0,95 78,980 77,500 7.661.709
28/08/2017 78,410 78,030 -0,76 78,462 77,860 8.609.471
25/08/2017 78,500 78,630 0,37 79,090 78,480 9.899.795
24/08/2017 80,610 78,340 -2,03 80,880 77,850 19.119.730
23/08/2017 80,350 79,960 -0,07 80,560 79,880 7.797.062
22/08/2017 79,800 80,020 0,39 80,160 79,710 6.538.866
21/08/2017 79,120 79,710 0,50 80,070 78,790 9.609.261
18/08/2017 79,620 79,310 -0,49 80,350 79,280 9.750.481
17/08/2017 78,850 79,700 -1,58 79,805 78,330 17.103.659
16/08/2017 81,270 80,980 0,26 81,440 80,540 11.509.735
15/08/2017 80,830 80,770 0,09 81,400 80,540 7.062.009
14/08/2017 80,590 80,700 0,37 81,240 80,500 7.791.707
11/08/2017 80,730 80,400 -0,32 81,250 80,360 7.898.409
10/08/2017 81,070 80,660 -1,16 81,400 80,550 7.878.623
09/08/2017 81,110 81,610 0,02 81,990 80,901 6.585.450
08/08/2017 81,170 81,590 0,38 81,860 80,900 7.379.605
07/08/2017 80,570 81,280 0,99 81,450 80,540 5.483.986
04/08/2017 81,060 80,480 -0,48 81,400 80,210 7.135.053
03/08/2017 81,340 80,870 0,42 81,760 80,670 9.943.883
02/08/2017 80,340 80,530 0,04 81,110 80,300 8.510.963
01/08/2017 80,250 80,500 0,64 80,730 80,000 5.708.801
31/07/2017 79,820 79,990 0,23 80,340 79,695 6.244.485
28/07/2017 79,800 79,810 0,04 79,955 79,535 4.974.914
27/07/2017 78,720 79,780 1,12 79,855 78,480 7.938.737
26/07/2017 78,550 78,900 0,48 79,170 77,940 6.686.637
25/07/2017 77,610 78,520 2,12 78,860 77,390 11.488.739
24/07/2017 76,030 76,890 0,97 77,155 76,030 7.298.827
21/07/2017 75,840 76,150 0,17 76,230 75,550 7.151.703
20/07/2017 75,980 76,020 0,20 76,250 75,700 4.953.037
19/07/2017 76,080 75,870 -0,43 76,220 75,600 5.307.905
18/07/2017 76,250 76,200 -0,22 76,543 76,000 4.314.553
17/07/2017 76,290 76,370 0,04 76,870 76,190 8.833.181
14/07/2017 76,270 76,340 1,72 76,555 75,910 9.151.421
13/07/2017 74,670 75,050 1,50 75,250 74,510 8.159.041
12/07/2017 73,660 73,940 0,64 74,210 73,660 5.694.014
11/07/2017 73,380 73,470 0,33 74,050 73,330 7.528.610
10/07/2017 75,150 73,230 -2,92 75,310 73,130 15.053.892
07/07/2017 75,650 75,430 -0,44 75,820 75,050 5.125.239
06/07/2017 75,350 75,760 0,58 75,970 75,240 6.147.579
05/07/2017 75,550 75,320 -0,05 75,950 75,165 6.037.503
03/07/2017 75,840 75,360 -0,53 76,340 75,080 4.848.564
30/06/2017 76,080 75,760 -0,11 76,270 75,670 6.961.203
29/06/2017 76,250 75,840 -0,88 76,320 75,485 7.068.668
28/06/2017 76,250 76,510 0,51 76,800 76,140 7.003.240
27/06/2017 75,520 76,120 0,82 76,370 75,450 6.460.336
26/06/2017 74,950 75,500 0,88 75,930 74,920 8.578.646
23/06/2017 75,600 74,840 -0,90 75,780 74,550 13.079.697
22/06/2017 76,030 75,520 -0,94 76,060 75,300 8.110.581
21/06/2017 75,600 76,240 0,93 76,605 75,580 9.011.169
20/06/2017 75,880 75,540 0,05 75,920 75,320 10.009.666
publicidad
publicidad