Wal-Mart de México, S.A.B. de C.V. (4GNB.F)
Frankfurt - Frankfurt Delayed price. Currency in EUR
Add to watchlist
As of 09:11AM CEST. Market open.
Time period:
20 Jun 2023 - 20 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 20 Jun 2024 | 3.1000 | 3.1000 | 3.1000 | 3.1000 | 3.1000 | 1,570 |
| 19 Jun 2024 | 3.0800 | 3.0800 | 3.0800 | 3.0800 | 3.0800 | - |
| 18 Jun 2024 | 3.0400 | 3.1800 | 3.0400 | 3.1800 | 3.1800 | 1,570 |
| 17 Jun 2024 | 3.0200 | 3.1000 | 3.0200 | 3.1000 | 3.1000 | 7,604 |
| 14 Jun 2024 | 3.0200 | 3.0400 | 3.0200 | 3.0400 | 3.0400 | 700 |
| 13 Jun 2024 | 2.9400 | 3.1400 | 2.9400 | 3.0800 | 3.0800 | 1,360 |
| 12 Jun 2024 | 3.0600 | 3.1000 | 3.0600 | 3.0600 | 3.0600 | 1,733 |
| 11 Jun 2024 | 3.2200 | 3.2200 | 3.2200 | 3.2200 | 3.2200 | 300 |
| 10 Jun 2024 | 3.1200 | 3.2200 | 3.1200 | 3.2200 | 3.2200 | 3,251 |
| 07 Jun 2024 | 3.1800 | 3.3200 | 3.1800 | 3.2200 | 3.2200 | 5,380 |
| 06 Jun 2024 | 3.2400 | 3.2400 | 3.2400 | 3.2400 | 3.2400 | 406 |
| 05 Jun 2024 | 3.1200 | 3.3200 | 3.1200 | 3.3200 | 3.3200 | 715 |
| 04 Jun 2024 | 3.0600 | 3.2400 | 3.0600 | 3.1800 | 3.1800 | 3,430 |
| 03 Jun 2024 | 3.3800 | 3.4000 | 3.1400 | 3.1400 | 3.1400 | 3,450 |
| 31 May 2024 | 3.4200 | 3.4600 | 3.4200 | 3.4600 | 3.4600 | 850 |
| 30 May 2024 | 3.4200 | 3.5000 | 3.4200 | 3.5000 | 3.5000 | 600 |
| 29 May 2024 | 3.4800 | 3.5400 | 3.4600 | 3.4600 | 3.4600 | 1,210 |
| 28 May 2024 | 3.5200 | 3.5800 | 3.5200 | 3.5800 | 3.5800 | 100 |
| 27 May 2024 | 3.6800 | 3.6800 | 3.6800 | 3.6800 | 3.6800 | 300 |
| 24 May 2024 | 3.6200 | 3.6200 | 3.6200 | 3.6200 | 3.6200 | - |
| 23 May 2024 | 3.6400 | 3.6400 | 3.6400 | 3.6400 | 3.6400 | - |
| 22 May 2024 | 3.6400 | 3.6400 | 3.6400 | 3.6400 | 3.6400 | 21 |
| 21 May 2024 | 3.8600 | 3.8600 | 3.7200 | 3.7200 | 3.7200 | 2,281 |
| 20 May 2024 | 3.7000 | 3.7000 | 3.7000 | 3.7000 | 3.7000 | - |
| 17 May 2024 | 3.6800 | 3.6800 | 3.6800 | 3.6800 | 3.6800 | - |
| 16 May 2024 | 3.6600 | 3.7600 | 3.6600 | 3.7600 | 3.7600 | 6 |
| 15 May 2024 | 3.6200 | 3.7800 | 3.6200 | 3.7800 | 3.7800 | 40 |
| 14 May 2024 | 3.7200 | 3.7200 | 3.7200 | 3.7200 | 3.7200 | - |
| 13 May 2024 | 3.7600 | 3.8200 | 3.7600 | 3.8200 | 3.8200 | 2,600 |
| 10 May 2024 | 3.7200 | 3.7200 | 3.7200 | 3.7200 | 3.7200 | - |
| 09 May 2024 | 3.6000 | 3.7000 | 3.6000 | 3.7000 | 3.7000 | 500 |
| 08 May 2024 | 3.5400 | 3.6800 | 3.5400 | 3.6800 | 3.6800 | 643 |
| 07 May 2024 | 3.5600 | 3.5600 | 3.5600 | 3.5600 | 3.5600 | - |
| 06 May 2024 | 3.4600 | 3.4600 | 3.4600 | 3.4600 | 3.4600 | - |
| 03 May 2024 | 3.5000 | 3.5000 | 3.5000 | 3.5000 | 3.5000 | 300 |
| 02 May 2024 | 3.5000 | 3.5000 | 3.5000 | 3.5000 | 3.5000 | - |
| 30 Apr 2024 | 3.6000 | 3.6200 | 3.6000 | 3.6200 | 3.6200 | 2,175 |
| 29 Apr 2024 | 3.6000 | 3.6000 | 3.6000 | 3.6000 | 3.6000 | - |
| 26 Apr 2024 | 3.6200 | 3.6800 | 3.6200 | 3.6800 | 3.6800 | 21 |
| 25 Apr 2024 | 3.5400 | 3.5400 | 3.5400 | 3.5400 | 3.5400 | - |
| 24 Apr 2024 | 3.5400 | 3.6400 | 3.5400 | 3.6000 | 3.6000 | 2,520 |
| 23 Apr 2024 | 3.4600 | 3.4600 | 3.4600 | 3.4600 | 3.4600 | - |
| 22 Apr 2024 | 3.4800 | 3.6400 | 3.4800 | 3.5400 | 3.5400 | 6,055 |
| 19 Apr 2024 | 3.4800 | 3.4800 | 3.4600 | 3.4800 | 3.4800 | 921 |
| 18 Apr 2024 | 3.5000 | 3.5000 | 3.4800 | 3.4800 | 3.4800 | 285 |
| 17 Apr 2024 | 3.4400 | 3.4400 | 3.4400 | 3.4400 | 3.4400 | - |
| 16 Apr 2024 | 3.6200 | 3.6600 | 3.6000 | 3.6000 | 3.6000 | 560 |
| 15 Apr 2024 | 3.6000 | 3.6000 | 3.6000 | 3.6000 | 3.6000 | - |
| 12 Apr 2024 | 3.6800 | 3.7000 | 3.6800 | 3.7000 | 3.7000 | 740 |
| 11 Apr 2024 | 3.6200 | 3.7400 | 3.6200 | 3.7400 | 3.7400 | 133 |
| 10 Apr 2024 | 3.6400 | 3.7000 | 3.6400 | 3.7000 | 3.7000 | 2,192 |
| 09 Apr 2024 | 3.6600 | 3.6600 | 3.6600 | 3.6600 | 3.6600 | - |
| 08 Apr 2024 | 3.6800 | 3.7400 | 3.6800 | 3.7400 | 3.7400 | 220 |
| 05 Apr 2024 | 3.5600 | 3.5600 | 3.5600 | 3.5600 | 3.5600 | - |
| 04 Apr 2024 | 3.7000 | 3.7000 | 3.6600 | 3.6600 | 3.6600 | 225 |
| 03 Apr 2024 | 3.6600 | 3.7000 | 3.6600 | 3.7000 | 3.7000 | 150 |
| 02 Apr 2024 | 3.7000 | 3.7800 | 3.7000 | 3.7600 | 3.7600 | 633 |
| 28 Mar 2024 | 3.6800 | 3.6800 | 3.6800 | 3.6800 | 3.6800 | - |
| 27 Mar 2024 | 3.6600 | 3.7800 | 3.6600 | 3.7600 | 3.7600 | 415 |
| 26 Mar 2024 | 3.6400 | 3.7200 | 3.6400 | 3.7200 | 3.7200 | 1,000 |
| 25 Mar 2024 | 3.6200 | 3.6200 | 3.6200 | 3.6200 | 3.6200 | - |
| 22 Mar 2024 | 3.6600 | 3.6600 | 3.6600 | 3.6600 | 3.6600 | - |
| 21 Mar 2024 | 3.6600 | 3.7400 | 3.6600 | 3.7400 | 3.7400 | 1,600 |
| 20 Mar 2024 | 3.5200 | 3.5200 | 3.5200 | 3.5200 | 3.5200 | - |
| 19 Mar 2024 | 3.7000 | 3.7000 | 3.6000 | 3.6000 | 3.6000 | 740 |
| 18 Mar 2024 | 3.6000 | 3.7200 | 3.6000 | 3.7200 | 3.7200 | 3,965 |
| 15 Mar 2024 | 3.6400 | 3.7800 | 3.6400 | 3.6800 | 3.6800 | 550 |
| 14 Mar 2024 | 3.6200 | 3.7600 | 3.6200 | 3.6800 | 3.6800 | 418 |
| 13 Mar 2024 | 3.6000 | 3.6800 | 3.6000 | 3.6800 | 3.6800 | 50 |
| 12 Mar 2024 | 3.6200 | 3.7000 | 3.6200 | 3.6200 | 3.6200 | 280 |
| 11 Mar 2024 | 3.6000 | 3.7200 | 3.6000 | 3.6600 | 3.6600 | 5,696 |
| 08 Mar 2024 | 3.5400 | 3.6800 | 3.5400 | 3.6800 | 3.6800 | 882 |
| 07 Mar 2024 | 3.5600 | 3.7000 | 3.5600 | 3.6400 | 3.6400 | 1,200 |
| 06 Mar 2024 | 3.5800 | 3.5800 | 3.5800 | 3.5800 | 3.5800 | - |
| 05 Mar 2024 | 3.5800 | 3.7200 | 3.5800 | 3.6800 | 3.6800 | 40 |
| 04 Mar 2024 | 3.7200 | 3.7600 | 3.7000 | 3.7000 | 3.7000 | 3,979 |
| 01 Mar 2024 | 3.6400 | 3.6400 | 3.6400 | 3.6400 | 3.6400 | - |
| 29 Feb 2024 | 3.6000 | 3.7000 | 3.6000 | 3.7000 | 3.7000 | 10 |
| 28 Feb 2024 | 3.6000 | 3.7000 | 3.6000 | 3.7000 | 3.7000 | 194 |
| 27 Feb 2024 | 3.6600 | 3.6600 | 3.6600 | 3.6600 | 3.6600 | - |
| 26 Feb 2024 | 3.6800 | 3.6800 | 3.6800 | 3.6800 | 3.6800 | - |
| 23 Feb 2024 | 3.6400 | 3.6400 | 3.6400 | 3.6400 | 3.6400 | - |
| 22 Feb 2024 | 3.7000 | 3.7000 | 3.7000 | 3.7000 | 3.7000 | - |
| 21 Feb 2024 | 3.6800 | 3.6800 | 3.6800 | 3.6800 | 3.6800 | - |
| 20 Feb 2024 | 3.6600 | 3.7800 | 3.6600 | 3.7800 | 3.7800 | 1,085 |
| 19 Feb 2024 | 3.6400 | 3.6400 | 3.6400 | 3.6400 | 3.6400 | - |
| 16 Feb 2024 | 3.7000 | 3.7000 | 3.7000 | 3.7000 | 3.7000 | - |
| 15 Feb 2024 | 3.8000 | 3.8000 | 3.7000 | 3.7000 | 3.7000 | 980 |
| 14 Feb 2024 | 3.7800 | 3.7800 | 3.7800 | 3.7800 | 3.7800 | - |
| 13 Feb 2024 | 3.8200 | 3.8200 | 3.8200 | 3.8200 | 3.8200 | - |
| 12 Feb 2024 | 3.8200 | 3.9200 | 3.8200 | 3.9200 | 3.9200 | 235 |
| 09 Feb 2024 | 3.8000 | 3.8000 | 3.8000 | 3.8000 | 3.8000 | - |
| 08 Feb 2024 | 3.8200 | 3.8600 | 3.8200 | 3.8600 | 3.8600 | - |
| 07 Feb 2024 | 4.0400 | 4.0400 | 3.9000 | 3.9000 | 3.9000 | 21 |
| 06 Feb 2024 | 3.8400 | 3.8600 | 3.8400 | 3.8600 | 3.8600 | - |
| 05 Feb 2024 | 3.8200 | 3.8800 | 3.8200 | 3.8800 | 3.8800 | 1,350 |
| 02 Feb 2024 | 3.8000 | 3.8800 | 3.8000 | 3.8800 | 3.8800 | - |
| 01 Feb 2024 | 3.7600 | 3.8000 | 3.7600 | 3.8000 | 3.8000 | - |
| 31 Jan 2024 | 3.8000 | 3.8000 | 3.7600 | 3.7600 | 3.7600 | - |
| 30 Jan 2024 | 3.7200 | 3.7400 | 3.7200 | 3.7400 | 3.7400 | - |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.