Biznesradar bez reklam? Sprawdź BR Plus
Notowania historyczne WMT.US
60.17-0.55(-0.91%)(czas lokalny: 28.03.2024 16:00)Walmart Inc
WERSJA BETA
New York Stock Exchange Inc
Biznesradar bez reklam? Sprawdź BR Plus
Data | Otwarcie | Max | Min | Zamknięcie | Wolumen | Obrót |
---|---|---|---|---|---|---|
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 |
05.03.2024 | 59.85 | 60.34 | 59.58 | 60.04 | 19 240 630 | 0 |
04.03.2024 | 58.50 | 59.39 | 58.40 | 59.30 | 15 100 729 | 0 |
01.03.2024 | 58.68 | 58.85 | 58.20 | 58.76 | 18 985 400 | 0 |
29.02.2024 | 59.36 | 59.49 | 58.59 | 58.61 | 29 203 644 | 0 |
28.02.2024 | 59.51 | 59.76 | 59.31 | 59.62 | 14 783 111 | 0 |
27.02.2024 | 59.58 | 59.80 | 59.22 | 59.59 | 17 951 350 | 0 |
26.02.2024 | 59.12 | 59.84 | 58.18 | 59.60 | 32 074 560 | 0 |
23.02.2024 | 176.00 | 177.65 | 175.31 | 175.56 | 24 131 012 | 0 |
22.02.2024 | 173.77 | 175.47 | 173.31 | 175.41 | 8 871 091 | 0 |
21.02.2024 | 175.00 | 175.58 | 172.80 | 173.70 | 12 804 359 | 0 |
20.02.2024 | 178.80 | 181.35 | 175.23 | 175.86 | 22 686 572 | 0 |
16.02.2024 | 170.12 | 170.36 | 170.36 | 170.36 | 7 457 810 | 0 |
15.02.2024 | 169.50 | 169.85 | 167.97 | 169.29 | 5 641 914 | 0 |
14.02.2024 | 168.75 | 168.88 | 167.53 | 168.60 | 5 976 802 | 0 |
13.02.2024 | 170.78 | 171.07 | 168.27 | 169.14 | 6 178 785 | 0 |
12.02.2024 | 169.18 | 170.36 | 169.05 | 170.30 | 4 924 798 | 0 |
09.02.2024 | 169.44 | 169.73 | 168.92 | 169.28 | 4 772 664 | 0 |
08.02.2024 | 169.38 | 170.55 | 169.14 | 169.37 | 4 805 439 | 0 |
07.02.2024 | 170.27 | 170.66 | 169.20 | 169.38 | 5 687 991 | 0 |
06.02.2024 | 168.79 | 169.95 | 168.34 | 169.81 | 4 726 135 | 0 |
05.02.2024 | 169.75 | 170.01 | 168.07 | 168.66 | 6 373 471 | 0 |
02.02.2024 | 168.20 | 170.57 | 167.92 | 169.57 | 7 189 598 | 0 |
01.02.2024 | 165.79 | 168.35 | 165.18 | 168.31 | 6 882 521 | 0 |
31.01.2024 | 167.47 | 167.80 | 165.11 | 165.25 | 8 618 879 | 0 |
30.01.2024 | 164.70 | 165.80 | 163.62 | 165.59 | 4 848 579 | 0 |
29.01.2024 | 164.35 | 165.41 | 163.52 | 165.04 | 6 057 543 | 0 |
26.01.2024 | 163.05 | 164.38 | 162.66 | 164.27 | 5 082 311 | 0 |
25.01.2024 | 161.40 | 162.87 | 160.42 | 162.84 | 5 450 061 | 0 |
24.01.2024 | 162.90 | 163.06 | 160.32 | 160.50 | 7 026 104 | 0 |
23.01.2024 | 162.12 | 162.85 | 161.77 | 162.80 | 3 991 603 | 0 |
22.01.2024 | 162.79 | 162.95 | 161.50 | 162.39 | 4 593 879 | 0 |
19.01.2024 | 163.51 | 163.57 | 161.44 | 162.38 | 6 376 353 | 0 |
18.01.2024 | 161.16 | 163.39 | 160.68 | 163.24 | 6 019 996 | 0 |
17.01.2024 | 161.38 | 161.99 | 160.63 | 161.07 | 4 928 646 | 0 |
Biznesradar bez reklam? Sprawdź BR Plus