Biznesradar bez reklam? Sprawdź BR Plus
Notowania historyczne WMT.US
73.25+4.59(+6.69%)(czas lokalny: 15.08.2024 10:53)Walmart Inc
WERSJA BETA
New York Stock Exchange Inc
Biznesradar bez reklam? Sprawdź BR Plus
Data | Otwarcie | Max | Min | Zamknięcie | Wolumen | Obrót |
---|---|---|---|---|---|---|
15.08.2024 | 73.82 | 74.44 | 72.78 | 73.25 | 40 585 848 | 0 |
14.08.2024 | 67.92 | 68.69 | 67.85 | 68.46 | 18 701 336 | 0 |
13.08.2024 | 68.43 | 68.58 | 67.14 | 67.56 | 24 357 956 | 0 |
12.08.2024 | 68.34 | 69.22 | 68.07 | 68.93 | 17 368 580 | 0 |
09.08.2024 | 67.64 | 68.22 | 67.33 | 67.95 | 13 489 333 | 0 |
08.08.2024 | 66.92 | 67.92 | 66.67 | 67.41 | 12 472 437 | 0 |
07.08.2024 | 67.87 | 68.01 | 66.81 | 67.30 | 18 412 420 | 0 |
06.08.2024 | 67.84 | 68.63 | 67.68 | 68.48 | 14 633 122 | 0 |
05.08.2024 | 67.97 | 68.58 | 66.91 | 67.35 | 20 491 722 | 0 |
02.08.2024 | 69.60 | 70.23 | 67.74 | 68.46 | 23 463 744 | 0 |
01.08.2024 | 68.89 | 69.80 | 68.52 | 69.79 | 16 752 546 | 0 |
31.07.2024 | 69.18 | 69.25 | 68.29 | 68.64 | 22 198 358 | 0 |
30.07.2024 | 69.53 | 69.84 | 68.98 | 69.19 | 12 489 802 | 0 |
29.07.2024 | 69.85 | 69.90 | 69.13 | 69.62 | 10 069 056 | 0 |
26.07.2024 | 70.23 | 70.23 | 68.83 | 69.78 | 16 782 188 | 0 |
25.07.2024 | 70.60 | 70.77 | 69.95 | 70.02 | 18 780 352 | 0 |
24.07.2024 | 70.52 | 70.84 | 70.34 | 70.60 | 22 478 416 | 0 |
23.07.2024 | 70.47 | 70.70 | 70.11 | 70.65 | 9 253 273 | 0 |
22.07.2024 | 70.86 | 71.26 | 70.23 | 70.38 | 12 659 874 | 0 |
19.07.2024 | 71.20 | 71.33 | 70.65 | 70.75 | 11 596 430 | 0 |
18.07.2024 | 70.68 | 71.19 | 70.43 | 70.82 | 10 672 600 | 0 |
17.07.2024 | 70.18 | 71.10 | 69.95 | 71.03 | 13 511 475 | 0 |
16.07.2024 | 69.82 | 70.24 | 69.58 | 69.99 | 9 828 783 | 0 |
15.07.2024 | 69.30 | 69.97 | 69.30 | 69.61 | 10 150 292 | 0 |
12.07.2024 | 69.90 | 70.03 | 69.17 | 69.24 | 12 075 037 | 0 |
11.07.2024 | 70.18 | 70.45 | 69.26 | 69.80 | 15 572 706 | 0 |
10.07.2024 | 70.10 | 70.44 | 69.72 | 70.41 | 10 720 335 | 0 |
09.07.2024 | 69.79 | 70.25 | 69.67 | 69.90 | 9 736 606 | 0 |
08.07.2024 | 69.90 | 70.14 | 69.35 | 69.68 | 12 068 994 | 0 |
05.07.2024 | 68.16 | 70.15 | 68.10 | 70.04 | 21 579 858 | 0 |
03.07.2024 | 67.76 | 68.25 | 67.62 | 68.24 | 6 287 545 | 0 |
02.07.2024 | 67.44 | 68.08 | 67.26 | 68.07 | 9 433 708 | 0 |
01.07.2024 | 67.93 | 68.24 | 67.25 | 67.48 | 8 655 039 | 0 |
28.06.2024 | 67.87 | 68.10 | 67.32 | 67.71 | 18 802 384 | 0 |
27.06.2024 | 68.20 | 68.58 | 67.67 | 67.88 | 12 844 544 | 0 |
26.06.2024 | 67.40 | 68.60 | 67.21 | 68.29 | 13 831 280 | 0 |
25.06.2024 | 67.50 | 67.59 | 66.55 | 67.42 | 20 869 234 | 0 |
24.06.2024 | 68.00 | 69.04 | 67.90 | 68.90 | 12 424 020 | 0 |
21.06.2024 | 68.21 | 68.55 | 67.83 | 67.91 | 25 851 124 | 0 |
20.06.2024 | 67.32 | 68.13 | 67.30 | 68.01 | 13 850 426 | 0 |
18.06.2024 | 67.63 | 67.60 | 67.60 | 67.60 | 12 093 549 | 0 |
17.06.2024 | 66.92 | 67.44 | 66.41 | 67.42 | 12 094 584 | 0 |
14.06.2024 | 66.54 | 67.11 | 66.30 | 67.02 | 12 542 983 | 0 |
13.06.2024 | 66.28 | 66.76 | 65.95 | 66.70 | 11 160 966 | 0 |
12.06.2024 | 66.85 | 66.94 | 65.90 | 66.31 | 11 661 222 | 0 |
11.06.2024 | 66.79 | 66.96 | 66.35 | 66.73 | 13 331 543 | 0 |
10.06.2024 | 67.19 | 67.33 | 66.27 | 66.96 | 21 254 368 | 0 |
07.06.2024 | 67.40 | 67.56 | 65.64 | 65.88 | 19 673 604 | 0 |
06.06.2024 | 67.06 | 67.44 | 66.77 | 67.15 | 13 225 571 | 0 |
05.06.2024 | 66.61 | 67.15 | 66.28 | 67.09 | 14 635 887 | 0 |
Biznesradar bez reklam? Sprawdź BR Plus