WMT - Walmart Inc.

NYSE - Nasdaq Cours en temps réel. Devise en USD
DateOuvertureÉlevéFaibleClôture*Cours de clôture ajusté**Volume
17 juil. 201887,400088,690087,400088,386988,38694 346 235
16 juil. 201887,620087,720086,830087,640087,64004 441 300
13 juil. 201886,520087,990086,500087,700087,70006 388 600
12 juil. 201886,940087,410086,220086,520086,52004 888 600
11 juil. 201887,060087,150086,390086,530086,53005 595 900
10 juil. 201885,930087,330085,880087,210087,21006 048 400
09 juil. 201885,000086,470084,770085,930085,93006 575 400
06 juil. 201884,200084,870083,820084,510084,51005 613 700
05 juil. 201884,940085,580084,270084,570084,57005 367 500
03 juil. 201884,090085,050084,090084,440084,44004 396 200
02 juil. 201885,650085,940083,400084,000084,00008 125 100
29 juin 201885,900086,200085,520085,650085,65008 255 600
28 juin 201886,850087,290085,690085,860085,86008 467 000
27 juin 201885,900087,490085,550086,890086,890010 299 700
26 juin 201886,530087,050085,760085,980085,980010 126 200
25 juin 201884,590086,600084,480086,470086,470015 939 500
22 juin 201884,460084,850084,100084,820084,820010 813 000
21 juin 201883,400084,550082,900084,210084,21008 092 000
20 juin 201883,710083,820083,160083,610083,61007 966 600
19 juin 201882,600083,620082,370083,610083,61009 352 500
18 juin 201883,050083,570082,820083,000083,00008 502 300
15 juin 201883,500083,990083,060083,700083,700012 503 000
14 juin 201884,220084,810083,670083,790083,79007 517 400
13 juin 201883,890084,370083,850084,090084,09006 358 400
12 juin 201884,320084,590083,470084,100084,10008 061 700
11 juin 201884,410084,540083,790084,300084,30006 252 300
08 juin 201884,780085,190084,140084,360084,36007 602 400
07 juin 201884,780085,760084,690084,950084,95007 705 700
06 juin 201884,950085,150084,350084,560084,56007 362 800
05 juin 201885,450085,470084,250084,620084,62008 281 400
04 juin 201883,500085,520083,300085,420085,420010 885 300
01 juin 201883,040083,420082,850082,990082,99005 194 700
31 mai 201883,940084,310082,510082,540082,540011 468 700
30 mai 201882,450084,230082,260084,120084,12009 314 100
29 mai 201881,960082,520081,810082,400082,40008 403 700
25 mai 201882,850083,340082,320082,460082,46005 913 500
24 mai 201883,000083,000081,780082,850082,85008 459 800
23 mai 201882,950083,020082,170083,010083,01009 231 000
22 mai 201884,500084,810083,290083,370083,37008 067 300
21 mai 201884,140084,540083,820084,510084,510010 715 700
18 mai 201884,240084,440083,490083,640083,640012 043 100
17 mai 201887,040087,590083,850084,490084,490029 720 700
16 mai 201884,870086,130084,740086,130086,130013 733 600
15 mai 201884,060084,880083,800084,520084,52009 322 900
14 mai 201883,890084,790083,650084,390084,39009 499 200
11 mai 201882,690083,520081,950083,380083,38009 934 800
10 mai 201882,640083,770082,010082,690082,690015 857 600
10 mai 20180.52 Dividende
09 mai 201882,560083,680082,000083,060082,540032 265 200
08 mai 201885,520085,850084,920085,740085,20326 551 400
07 mai 201887,490087,500085,270085,470084,934910 783 600
04 mai 201886,000088,100085,360087,530086,98206 971 500
03 mai 201886,190086,290085,120086,230085,69026 876 100
02 mai 201887,130087,250086,160086,340085,79956 083 000
01 mai 201887,670088,010086,350087,410086,86286 957 700
30 avr. 201887,940089,660087,920088,460087,90628 685 900
27 avr. 201887,870087,900087,080087,290086,74355 651 100
26 avr. 201887,170088,320086,900087,940087,38955 782 500
25 avr. 201886,320087,700085,890087,170086,62436 760 400
24 avr. 201886,770086,910085,570086,530085,98838 469 700
23 avr. 201886,890087,080086,020086,100085,56107 360 500
20 avr. 201887,870088,380086,670086,980086,43558 324 900
19 avr. 201887,410088,040086,580087,890087,33986 588 300
18 avr. 201888,200088,560087,510087,570087,02185 854 000
17 avr. 201887,480088,170087,410087,900087,34976 801 900
16 avr. 201886,200087,650086,120086,840086,29637 020 700
13 avr. 201885,890086,270085,190086,020085,48157 559 200
12 avr. 201886,190086,830085,410085,430084,89526 856 300
11 avr. 201886,000086,860085,800085,910085,37226 279 000
10 avr. 201886,840087,100085,660086,450085,90889 127 400
09 avr. 201886,850087,450086,240086,280085,73988 368 100
06 avr. 201886,830087,900086,130086,690086,14736 350 000
05 avr. 201887,600088,350087,050087,810087,26036 380 900
04 avr. 201885,600087,500085,440087,220086,67406 536 600
03 avr. 201886,250086,950085,550086,800086,25669 695 500
02 avr. 201888,000088,240084,840085,550085,014419 128 900
29 mars 201887,900089,340087,770088,970088,41309 274 600
28 mars 201886,260088,240086,190087,770087,220511 576 300
27 mars 201887,960088,040085,480086,050085,51136 545 800
26 mars 201886,220087,690086,110087,500086,95229 199 800
23 mars 201887,350087,690085,280085,420084,885210 125 100
22 mars 201887,530088,270086,990087,140086,594512 248 200
21 mars 201887,890089,680087,680088,180087,627911 836 000
20 mars 201887,860088,150087,370087,950087,39948 258 000
19 mars 201888,910089,080087,100087,450086,902512 053 400
16 mars 201887,720090,090087,500089,170088,611728 396 000
15 mars 201887,680088,790085,900087,510086,962116 615 200
14 mars 201888,510088,990087,500087,670087,121111 040 600
13 mars 201888,390088,900087,980088,300087,74727 173 000
12 mars 201888,700089,440087,880088,070087,51868 474 000
09 mars 201888,240088,720087,530088,720088,16469 754 400
08 mars 201887,770088,130087,340087,920087,36969 588 700
08 mars 20180.52 Dividende
07 mars 201887,980088,530087,340087,740086,674011 453 000
06 mars 201890,350090,500088,630089,060087,977911 054 700
05 mars 201888,140090,500088,070089,980088,886713 383 200
02 mars 201887,270088,900087,240088,770087,691419 043 400
01 mars 201890,170090,180087,710089,080087,997718 909 600
28 févr. 201892,000092,100090,000090,010088,916414 143 700
27 févr. 201893,630093,720091,510091,520090,408013 376 100
*Cours de clôture ajusté en fonction des fractionnements.**Cours de clôture ajusté en fonction des dividendes et des fractionnements.
Chargement de données supplémentaires...
En utilisant Yahoo vous acceptez les cookies de Yahoo/ses partenaires aux fins de personnalisation et autres usages