Biznesradar bez reklam? Sprawdź BR Plus
Notowania historyczne WMT.US
59.83-0.03(-0.05%)(czas lokalny: 15.05.2024 16:00)Walmart Inc
WERSJA BETA
New York Stock Exchange Inc
Biznesradar bez reklam? Sprawdź BR Plus
Data | Otwarcie | Max | Min | Zamknięcie | Wolumen | Obrót |
---|---|---|---|---|---|---|
15.05.2024 | 59.65 | 59.94 | 59.47 | 59.83 | 21 712 192 | 0 |
14.05.2024 | 60.44 | 60.55 | 59.44 | 59.86 | 18 397 780 | 0 |
13.05.2024 | 60.62 | 61.34 | 60.29 | 60.41 | 19 244 968 | 0 |
10.05.2024 | 60.41 | 60.58 | 60.16 | 60.48 | 12 322 189 | 0 |
09.05.2024 | 60.02 | 60.58 | 59.95 | 60.44 | 13 463 224 | 0 |
08.05.2024 | 60.63 | 60.84 | 60.22 | 60.30 | 10 960 164 | 0 |
07.05.2024 | 60.17 | 60.80 | 60.05 | 60.62 | 14 384 159 | 0 |
06.05.2024 | 60.00 | 60.00 | 59.39 | 59.87 | 11 104 520 | 0 |
03.05.2024 | 59.62 | 59.98 | 59.14 | 59.82 | 13 544 643 | 0 |
02.05.2024 | 58.94 | 59.88 | 58.58 | 59.71 | 15 745 331 | 0 |
01.05.2024 | 59.35 | 59.41 | 58.72 | 58.85 | 15 337 185 | 0 |
30.04.2024 | 60.20 | 60.30 | 59.16 | 59.35 | 14 170 337 | 0 |
29.04.2024 | 60.18 | 60.39 | 59.94 | 60.24 | 9 785 058 | 0 |
26.04.2024 | 60.07 | 60.39 | 60.00 | 60.16 | 11 038 894 | 0 |
25.04.2024 | 60.05 | 60.53 | 59.83 | 60.21 | 19 248 622 | 0 |
24.04.2024 | 58.97 | 60.04 | 58.81 | 59.87 | 18 507 684 | 0 |
23.04.2024 | 60.25 | 60.35 | 58.55 | 59.09 | 17 941 140 | 0 |
22.04.2024 | 59.56 | 60.40 | 59.04 | 60.14 | 14 904 480 | 0 |
19.04.2024 | 59.45 | 59.67 | 58.97 | 59.53 | 14 156 716 | 0 |
18.04.2024 | 59.83 | 59.94 | 59.22 | 59.26 | 12 020 947 | 0 |
17.04.2024 | 60.15 | 60.43 | 59.57 | 59.65 | 15 320 004 | 0 |
16.04.2024 | 60.03 | 60.29 | 59.78 | 59.84 | 14 570 336 | 0 |
15.04.2024 | 60.51 | 60.70 | 59.91 | 59.93 | 10 547 313 | 0 |
12.04.2024 | 60.00 | 60.72 | 59.95 | 60.14 | 12 276 057 | 0 |
11.04.2024 | 60.75 | 60.89 | 60.07 | 60.09 | 10 916 972 | 0 |
10.04.2024 | 59.62 | 60.76 | 59.39 | 60.62 | 15 064 863 | 0 |
09.04.2024 | 59.87 | 59.97 | 59.30 | 59.79 | 9 953 246 | 0 |
08.04.2024 | 59.60 | 60.04 | 59.42 | 59.78 | 11 002 529 | 0 |
05.04.2024 | 59.58 | 60.04 | 59.49 | 59.85 | 10 329 422 | 0 |
04.04.2024 | 59.57 | 59.81 | 59.29 | 59.50 | 14 424 483 | 0 |
03.04.2024 | 59.38 | 59.50 | 58.94 | 59.43 | 13 842 839 | 0 |
02.04.2024 | 59.90 | 60.10 | 58.88 | 59.16 | 19 502 476 | 0 |
01.04.2024 | 60.40 | 60.76 | 59.93 | 60.00 | 13 791 539 | 0 |
28.03.2024 | 60.66 | 60.17 | 60.17 | 60.17 | 17 535 100 | 0 |
27.03.2024 | 60.81 | 61.05 | 60.38 | 60.72 | 14 342 980 | 0 |
26.03.2024 | 60.46 | 60.83 | 60.23 | 60.51 | 13 724 138 | 0 |
25.03.2024 | 60.87 | 60.98 | 60.36 | 60.57 | 14 164 900 | 0 |
22.03.2024 | 61.32 | 61.53 | 60.85 | 60.87 | 13 130 184 | 0 |
21.03.2024 | 61.28 | 61.66 | 61.05 | 61.45 | 13 994 944 | 0 |
20.03.2024 | 60.88 | 61.28 | 60.74 | 61.25 | 11 154 245 | 0 |
19.03.2024 | 61.00 | 61.07 | 60.60 | 60.87 | 12 324 055 | 0 |
18.03.2024 | 60.69 | 60.90 | 60.39 | 60.86 | 15 097 942 | 0 |
15.03.2024 | 60.63 | 61.15 | 60.46 | 60.68 | 50 439 520 | 0 |
14.03.2024 | 61.28 | 61.45 | 60.59 | 61.02 | 15 095 860 | 0 |
13.03.2024 | 61.26 | 61.45 | 60.88 | 61.28 | 15 867 663 | 0 |
12.03.2024 | 60.98 | 61.57 | 60.65 | 61.41 | 16 557 652 | 0 |
11.03.2024 | 60.07 | 60.71 | 59.87 | 60.66 | 14 084 698 | 0 |
08.03.2024 | 60.00 | 60.28 | 59.73 | 60.12 | 11 773 259 | 0 |
07.03.2024 | 60.98 | 61.07 | 60.34 | 60.36 | 14 749 242 | 0 |
06.03.2024 | 60.10 | 60.62 | 60.04 | 60.57 | 12 382 685 | 0 |
Biznesradar bez reklam? Sprawdź BR Plus