Vocento 15 años 19 de Octubre, 03:35 am

Recordar mis datos | ¿Olvidaste tu contraseña?

Cotizaciones

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

0,240,28 %
86,22

Histórico cotizaciones

Exportar a: PDF Excel
Fecha Apertura Cierre Dif.% Máximo Mínimo Volumen
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 6.472.211
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
19/06/2017 75,380 75,500 0,35 76,010 74,520 15.938.133
16/06/2017 73,950 75,240 -4,65 75,500 73,290 56.220.014
15/06/2017 79,180 78,910 -1,24 79,300 77,760 11.237.213
14/06/2017 79,520 79,900 0,48 80,035 79,260 5.000.516
13/06/2017 79,210 79,520 0,35 79,570 78,890 5.523.970
12/06/2017 79,400 79,240 -0,23 80,370 78,840 10.410.457
09/06/2017 79,030 79,420 0,62 79,560 78,720 9.403.062
08/06/2017 79,580 78,930 -0,28 80,130 78,230 10.909.290
07/06/2017 79,080 79,150 0,28 79,500 78,733 8.511.316
06/06/2017 79,430 78,930 -1,66 79,560 78,260 11.522.011
05/06/2017 79,600 80,260 0,80 80,475 79,480 10.145.481
02/06/2017 79,800 79,620 -0,24 79,930 79,220 7.985.595
01/06/2017 78,640 79,810 1,54 79,810 78,600 8.141.323
31/05/2017 78,350 78,600 0,58 78,920 78,220 8.199.746
30/05/2017 78,000 78,150 0,03 78,400 77,930 5.409.776
26/05/2017 78,370 78,130 -0,23 78,540 77,790 6.113.345
25/05/2017 78,360 78,310 0,20 78,850 78,150 6.134.456
24/05/2017 78,560 78,150 -0,43 78,605 78,140 7.502.357
23/05/2017 78,580 78,490 -0,08 78,970 78,440 7.584.672
22/05/2017 78,650 78,550 -0,28 79,000 78,295 8.891.480
19/05/2017 77,970 78,770 1,59 79,440 77,770 18.472.162
18/05/2017 76,890 77,540 3,22 77,660 76,130 19.153.732
17/05/2017 75,050 75,120 0,01 75,730 74,960 10.957.919
16/05/2017 76,190 75,110 -1,55 76,270 75,080 8.370.505
15/05/2017 75,800 76,290 0,77 76,470 75,800 8.834.255
12/05/2017 75,950 75,710 -0,55 76,250 75,370 5.756.372
11/05/2017 76,350 76,130 -0,74 76,720 75,925 8.346.363
10/05/2017 76,330 76,700 -0,03 76,780 76,190 7.511.119
09/05/2017 76,440 76,720 0,79 77,050 76,330 8.252.945
08/05/2017 76,500 76,120 -0,50 76,520 76,070 6.510.266
05/05/2017 76,420 76,500 0,21 76,604 76,180 5.578.744
04/05/2017 75,930 76,340 0,77 76,395 75,830 5.500.429
03/05/2017 75,400 75,760 0,32 75,880 75,178 5.522.360
02/05/2017 75,300 75,520 0,39 75,710 75,250 7.232.657
01/05/2017 75,090 75,230 0,07 75,715 75,090 6.165.373
28/04/2017 75,240 75,180 -0,34 75,440 74,930 7.326.289
27/04/2017 75,540 75,440 0,01 75,700 75,020 6.052.154
26/04/2017 75,270 75,430 0,51 75,766 75,170 6.947.659
25/04/2017 74,970 75,050 0,36 75,170 74,860 5.715.305
24/04/2017 75,080 74,780 -0,21 75,400 74,420 7.807.935
21/04/2017 74,740 74,940 0,19 75,110 74,600 5.753.231
20/04/2017 74,140 74,800 0,99 75,110 74,110 7.680.693
19/04/2017 74,100 74,070 0,24 74,380 73,860 5.938.119
18/04/2017 73,540 73,890 0,54 74,100 73,480 6.627.894
17/04/2017 73,160 73,490 0,46 73,580 73,150 5.437.718
13/04/2017 73,370 73,150 -0,39 73,655 73,150 5.331.532
12/04/2017 73,550 73,440 0,01 73,830 73,250 6.626.683
11/04/2017 73,000 73,430 0,51 73,450 72,930 5.808.771
10/04/2017 72,990 73,060 0,22 73,480 72,730 7.280.360
07/04/2017 72,100 72,900 2,06 72,990 71,800 10.393.770
06/04/2017 71,700 71,430 -0,31 72,100 71,380 5.940.227
05/04/2017 71,640 71,650 -0,50 72,310 71,555 6.346.453
04/04/2017 71,740 72,010 0,25 72,060 71,532 5.558.589
03/04/2017 72,080 71,830 -0,35 72,530 71,780 8.291.183
31/03/2017 71,320 72,080 0,68 72,560 71,230 9.938.829
30/03/2017 70,690 71,590 1,20 71,720 70,640 8.139.318
29/03/2017 70,350 70,740 0,60 71,180 70,310 6.990.734
28/03/2017 69,330 70,320 0,95 70,370 69,330 7.252.185
27/03/2017 69,520 69,660 0,07 70,070 69,360 5.780.203
24/03/2017 69,990 69,610 -0,36 70,170 69,527 5.858.968
23/03/2017 70,200 69,860 -0,56 70,310 69,745 6.894.164
22/03/2017 70,030 70,250 0,50 70,340 69,720 6.453.143
21/03/2017 70,170 69,900 -0,11 70,400 69,690 8.746.811
20/03/2017 70,140 69,980 0,13 70,450 69,710 7.367.209
17/03/2017 70,580 69,890 -0,78 70,750 69,810 14.076.502
16/03/2017 70,110 70,440 -0,20 70,700 70,070 7.008.318
15/03/2017 70,500 70,580 -0,20 70,700 70,020 8.813.684
14/03/2017 70,820 70,720 1,10 71,205 70,720 9.957.447
13/03/2017 69,990 69,950 -0,21 70,450 69,710 6.680.764
10/03/2017 70,000 70,100 0,34 70,365 69,800 6.725.690
09/03/2017 69,750 69,860 0,09 70,040 69,560 7.563.924
08/03/2017 69,690 69,800 -0,10 70,030 69,540 7.978.945
07/03/2017 69,900 69,870 -0,01 70,210 69,860 7.140.347
06/03/2017 70,000 69,880 -0,21 70,435 69,780 9.172.939
03/03/2017 70,810 70,030 -1,03 71,020 69,880 9.299.832
02/03/2017 70,420 70,760 0,23 70,900 70,170 8.912.996
01/03/2017 70,970 70,600 -0,47 71,080 70,150 13.510.147
28/02/2017 70,870 70,930 -1,13 71,000 70,000 15.949.521
27/02/2017 72,280 71,740 -0,90 72,420 71,525 9.252.837
24/02/2017 71,340 72,390 1,51 72,800 71,300 13.817.149
23/02/2017 72,000 71,310 -0,56 72,500 71,160 12.774.395
22/02/2017 72,250 71,710 0,36 72,370 71,480 15.195.912
21/02/2017 71,210 71,450 3,00 72,280 70,700 22.409.776
17/02/2017 68,830 69,370 0,73 69,785 68,695 12.833.975
16/02/2017 68,670 68,870 0,26 69,240 68,610 8.379.015
15/02/2017 67,760 68,690 0,04 68,710 67,760 8.561.051
14/02/2017 67,880 68,660 1,31 68,680 67,710 8.459.440
13/02/2017 68,320 67,770 -0,37 68,650 67,560 8.341.307
10/02/2017 68,250 68,020 -1,53 68,600 67,760 12.445.016
09/02/2017 67,800 69,080 1,87 69,140 67,750 11.078.526
08/02/2017 66,890 67,810 1,38 67,820 66,890 7.610.353
07/02/2017 66,560 66,890 0,74 67,000 66,510 5.805.698
06/02/2017 66,370 66,400 -0,15 66,865 66,370 9.037.137
03/02/2017 66,820 66,500 -0,30 66,930 66,445 7.607.263
02/02/2017 66,340 66,700 0,71 67,140 66,340 8.981.250
01/02/2017 66,460 66,230 -0,76 66,714 66,040 9.045.780
31/01/2017 66,210 66,740 0,48 66,890 65,880 9.310.044
30/01/2017 65,630 66,420 1,16 66,480 65,630 8.631.524
27/01/2017 66,860 65,660 -1,60 66,970 65,280 13.399.040
26/01/2017 67,130 66,730 -0,24 67,224 66,620 6.489.922
25/01/2017 67,520 66,890 -0,76 67,730 66,790 7.581.372
24/01/2017 66,890 67,400 1,13 67,410 66,660 10.365.898
23/01/2017 67,010 66,650 -0,79 67,180 66,560 7.927.453
20/01/2017 67,740 67,180 -0,65 67,830 67,020 11.742.016
19/01/2017 68,130 67,620 -0,72 68,190 67,480 6.780.442
18/01/2017 67,880 68,110 -0,45 68,110 67,540 7.312.570
17/01/2017 68,090 68,420 1,92 69,290 68,060 13.152.332
13/01/2017 67,980 67,130 -1,24 68,020 67,080 9.987.168
12/01/2017 68,360 67,970 -0,82 68,560 67,920 6.542.743
11/01/2017 68,200 68,530 0,44 68,620 68,190 6.683.598
10/01/2017 68,640 68,230 -0,70 69,270 68,220 10.240.991
09/01/2017 68,330 68,710 0,66 68,800 68,320 8.660.835
06/01/2017 68,410 68,260 -1,37 68,500 68,010 9.462.604
05/01/2017 68,430 69,210 0,22 69,330 68,120 7.090.704
04/01/2017 68,660 69,060 0,58 69,630 68,600 7.896.925
03/01/2017 69,240 68,660 -0,67 69,240 68,050 10.166.390
30/12/2016 69,120 69,120 -0,20 69,430 68,830 6.877.497
29/12/2016 69,210 69,260 -0,07 69,520 69,120 4.290.141
28/12/2016 69,940 69,310 -0,56 70,000 69,260 4.816.390
27/12/2016 69,300 69,700 0,23 69,815 69,250 4.435.435
23/12/2016 69,430 69,540 -0,07 69,749 69,360 4.796.254
22/12/2016 71,240 69,590 -2,32 71,240 69,210 11.177.235
21/12/2016 71,660 71,240 -0,81 72,000 71,240 5.093.770
20/12/2016 71,730 71,820 0,34 71,933 71,510 6.108.060
19/12/2016 70,840 71,580 0,85 71,749 70,840 5.871.942
16/12/2016 71,070 70,980 -0,14 71,640 70,595 17.827.520
15/12/2016 71,220 71,080 -0,36 71,800 71,030 7.129.538
14/12/2016 71,900 71,340 -0,64 72,480 71,180 8.664.525
13/12/2016 71,670 71,800 0,18 72,230 71,610 8.772.705
12/12/2016 70,070 71,670 2,27 71,780 70,020 9.062.194
09/12/2016 70,270 70,080 -0,37 70,430 69,740 10.751.543
08/12/2016 70,480 70,340 -0,37 70,900 70,320 6.844.192
07/12/2016 69,930 70,600 0,34 70,650 69,900 6.868.142
06/12/2016 70,010 70,360 0,60 70,390 69,500 7.752.908
05/12/2016 70,900 69,940 -1,33 70,990 69,810 9.946.075
02/12/2016 70,580 70,880 0,30 70,950 70,450 6.668.383
01/12/2016 70,250 70,670 0,34 70,730 70,050 6.849.472
30/11/2016 70,920 70,430 -1,32 71,160 70,165 9.249.982
29/11/2016 71,380 71,370 0,25 71,790 71,200 7.309.889
28/11/2016 70,930 71,190 -0,06 71,520 70,800 7.037.560
25/11/2016 71,110 71,230 0,56 71,650 70,980 4.234.383
23/11/2016 70,220 70,830 1,01 70,885 70,180 7.442.326
22/11/2016 69,730 70,120 1,08 70,420 69,730 10.936.733
21/11/2016 68,610 69,370 1,21 69,400 68,420 8.335.919
18/11/2016 68,930 68,540 -0,94 69,400 68,440 11.058.063
17/11/2016 69,080 69,190 -1,79 69,520 68,120 23.409.435
16/11/2016 71,750 70,450 -1,36 72,060 71,330 11.177.944
15/11/2016 70,790 71,420 1,32 71,420 70,350 9.456.689
14/11/2016 71,160 70,490 -1,04 71,310 70,190 12.910.553
11/11/2016 71,110 71,230 -0,22 71,280 70,600 8.214.277
10/11/2016 71,250 71,390 0,41 72,090 71,000 14.315.481
09/11/2016 69,300 71,100 1,88 71,500 69,290 16.765.786
08/11/2016 69,710 69,790 0,01 70,040 69,470 7.619.239
07/11/2016 69,620 69,780 0,90 69,840 69,160 9.751.685
04/11/2016 69,710 69,160 -0,67 69,940 69,130 7.261.905
03/11/2016 69,630 69,630 0,26 70,080 69,350 6.803.817
02/11/2016 69,200 69,450 0,22 69,970 69,200 7.645.275
01/11/2016 69,980 69,300 -1,03 70,060 69,140 8.838.558
31/10/2016 70,060 70,020 0,04 70,170 69,850 6.389.047
28/10/2016 69,800 69,990 0,23 70,210 69,730 6.947.900
27/10/2016 69,600 69,830 0,34 70,000 69,390 7.128.573
26/10/2016 69,300 69,590 0,33 69,810 69,140 5.022.795
25/10/2016 69,010 69,360 0,25 69,870 69,000 7.629.719
24/10/2016 68,620 69,190 1,24 69,370 68,390 7.067.636
21/10/2016 68,340 68,340 -0,57 68,630 67,990 7.838.669
20/10/2016 68,980 68,730 -0,23 69,080 68,570 6.286.179
publicidad