Mercado abrirá em 4 h 57 min

Walmart Inc. (WMT.DE)

XETRA - XETRA Preço Adiado. Moeda em EUR.
Adicionar à lista
63,30+0,27 (+0,43%)
A partir de 09:38AM CEST. Mercado aberto.
Período:
03 de jul. de 2023 - 03 de jul. de 2024
Mostrar:
Preços históricos
Frequência:
Diariamente
Câmbio em EURBaixar
DataAberturaAltoBaixoFechamento*Fechamento ajustado**Volume
03 de jul. de 202463,4263,4263,3063,3063,30433
02 de jul. de 202463,1063,3162,7363,0363,031.145
01 de jul. de 202463,0463,2662,7762,8762,871.598
28 de jun. de 202463,4863,7963,0963,0963,09808
27 de jun. de 202463,7864,3163,6063,6663,662.860
26 de jun. de 202463,1464,0863,0064,0164,013.175
25 de jun. de 202464,3864,4062,4462,8362,836.488
24 de jun. de 202463,4564,2863,2764,2764,274.771
21 de jun. de 202463,4064,0263,4063,9563,951.533
20 de jun. de 202463,2063,4462,8063,2063,203.672
19 de jun. de 202463,6963,6963,0563,1163,113.090
18 de jun. de 202462,9463,0962,8863,0063,001.077
17 de jun. de 202462,9562,9562,2062,3562,351.773
14 de jun. de 202462,0662,6662,0662,6662,661.529
13 de jun. de 202461,4861,6461,2161,6461,642.745
12 de jun. de 202462,0662,3861,0461,0461,041.683
11 de jun. de 202462,4962,6962,0062,4062,401.658
10 de jun. de 202461,8162,5361,7661,7661,762.019
07 de jun. de 202461,9462,3361,2661,2661,261.314
06 de jun. de 202461,8761,8761,4561,8361,83385
05 de jun. de 202461,3961,5661,0561,4161,412.163
04 de jun. de 202460,5761,0060,4260,8260,821.222
03 de jun. de 202460,6160,8460,0060,1160,116.037
31 de mai. de 202460,0360,0359,3059,3059,301.318
30 de mai. de 202459,9060,1759,9060,0860,08126
29 de mai. de 202459,7560,2659,7560,1560,151.280
28 de mai. de 202460,3660,5559,8059,8159,812.056
27 de mai. de 202460,7660,9960,3460,7060,701.140
24 de mai. de 202460,2060,4959,9760,2760,27559
23 de mai. de 202460,2960,4260,0460,2860,281.062
22 de mai. de 202459,9060,7159,8460,3860,384.310
21 de mai. de 202459,2360,0058,9959,7359,731.941
20 de mai. de 202459,3659,6359,3559,5459,54756
17 de mai. de 202458,8459,4358,7059,2459,246.546
16 de mai. de 202455,6659,2855,0258,2558,2512.267
15 de mai. de 202455,4555,4554,9855,0755,071.730
14 de mai. de 202456,2856,2855,2055,2055,20808
13 de mai. de 202456,2456,5056,1156,4656,461.008
10 de mai. de 202456,2556,2856,0356,0956,091.595
09 de mai. de 202456,0156,0755,8155,8955,89863
08 de mai. de 202456,6856,7156,2456,3856,381.774
07 de mai. de 202455,6856,4055,4756,2656,26631
06 de mai. de 202455,6955,7255,0655,2055,20642
03 de mai. de 202455,6455,9654,9555,1455,141.754
02 de mai. de 202455,1155,7454,8855,5555,553.346
30 de abr. de 202456,3456,3555,3855,6055,601.625
29 de abr. de 202456,2556,2855,9556,0056,001.327
26 de abr. de 202456,1256,2955,8556,2656,26776
25 de abr. de 202455,7656,2155,5456,0756,071.506
24 de abr. de 202455,1855,4855,1855,4855,48272
23 de abr. de 202456,4956,6854,9954,9954,992.306
22 de abr. de 202455,7856,1355,7456,0256,02791
19 de abr. de 202455,2255,8355,1855,4955,491.036
18 de abr. de 202455,9756,0755,7755,8855,88476
17 de abr. de 202456,1956,7956,1556,1856,182.805
16 de abr. de 202456,3756,5856,1656,4956,49538
15 de abr. de 202456,4857,0056,2956,7456,742.405
12 de abr. de 202456,2656,9556,2656,9356,93642
11 de abr. de 202456,4256,5856,1456,2356,231.536
10 de abr. de 202454,9956,1554,9956,0156,01742
09 de abr. de 202455,1255,1254,9254,9254,92627
08 de abr. de 202455,4355,4354,9855,1255,121.326
05 de abr. de 202454,7755,4654,7155,4655,464.722
04 de abr. de 202454,7454,8954,6354,7754,772.051
03 de abr. de 202454,7455,0654,5654,7254,723.235
02 de abr. de 202455,9856,1954,9355,0455,042.716
28 de mar. de 202456,0856,3756,0056,0556,051.745
27 de mar. de 202455,8856,3755,8855,9355,931.110
26 de mar. de 202455,9256,1055,7256,1056,101.776
25 de mar. de 202456,3756,4155,7755,9555,951.682
22 de mar. de 202456,7956,8356,5856,5856,581.350
21 de mar. de 202456,1756,7056,0056,6756,671.756
20 de mar. de 202455,9656,2855,8456,1756,171.626
19 de mar. de 202456,2056,2355,9655,9655,96556
18 de mar. de 202455,9055,9055,2955,7955,793.080
15 de mar. de 202456,0956,1355,8755,8755,871.900
14 de mar. de 202456,0056,2955,6756,0456,045.244
13 de mar. de 202456,5856,7155,7055,8055,804.689
12 de mar. de 202455,5256,1755,4556,1156,117.291
11 de mar. de 202454,7955,2554,6455,1355,1330.636
08 de mar. de 202455,5255,5254,6455,0055,002.086
07 de mar. de 202455,6655,9055,3955,3955,394.431
06 de mar. de 202455,4155,6255,1955,4255,426.010
05 de mar. de 202454,5155,4954,2755,3455,342.724
04 de mar. de 202454,2454,4753,8754,3954,392.822
01 de mar. de 202454,4154,4553,7353,9953,995.299
29 de fev. de 202455,0055,1454,1654,5054,502.342
28 de fev. de 202455,1555,2754,9055,0755,073.396
27 de fev. de 202455,0455,2254,6854,8754,877.847
26 de fev. de 202454,5154,9553,7254,9354,9318.796
26 de fev. de 20243:1 Desdobramento de ações
23 de fev. de 202454,1754,7754,0954,3554,357.746
22 de fev. de 202454,0854,0853,4253,6153,618.421
21 de fev. de 202454,3354,6253,4753,5953,597.461
20 de fev. de 202453,1955,6752,1254,4054,4016.092
19 de fev. de 202452,8353,8052,7153,8053,806.342
16 de fev. de 202452,3453,0452,3453,0453,047.191
15 de fev. de 202452,4752,6451,9452,2252,221.635
14 de fev. de 202452,7552,7552,1952,1952,193.132
13 de fev. de 202452,5953,0052,5852,8352,831.401
*Preço de fechamento ajustado para desdobramento.** Preço de fechamento ajustado para desdobramentos e distribuições de dividendos e/ou ganhos de capital.
Carregando mais dados...