WILLIAMS COMPANIES, INC.
Histórico
| Fecha | Cierre | Cambio % | Máx. | Mín. | Cambio neto | Volumen |
|---|---|---|---|---|---|---|
| 25-04-2019 | 28,47 | -0,73 | 28,64 | 28,35 | -0,21 | 1.107.839 |
| 24-04-2019 | 28,68 | -0,49 | 28,86 | 28,60 | -0,14 | 1.213.212 |
| 23-04-2019 | 28,82 | 0,21 | 28,89 | 28,54 | 0,06 | 1.632.599 |
| 22-04-2019 | 28,76 | 1,55 | 28,79 | 28,39 | 0,44 | 1.178.763 |
| 18-04-2019 | 28,32 | -0,25 | 28,36 | 28,07 | -0,07 | 1.870.525 |
| 17-04-2019 | 28,39 | -0,84 | 28,87 | 28,37 | -0,24 | 1.812.915 |
| 16-04-2019 | 28,63 | 0,35 | 28,69 | 28,34 | 0,10 | 1.068.004 |
| 15-04-2019 | 28,53 | -1,42 | 28,82 | 28,30 | -0,41 | 1.649.378 |
| 12-04-2019 | 28,94 | 0,63 | 29,10 | 28,81 | 0,18 | 1.305.626 |
| 11-04-2019 | 28,76 | 0,35 | 28,77 | 28,46 | 0,10 | 1.419.519 |
| 10-04-2019 | 28,66 | -0,17 | 28,96 | 28,60 | -0,05 | 1.497.240 |
| 09-04-2019 | 28,71 | -1,00 | 28,87 | 28,58 | -0,29 | 1.476.156 |
| 08-04-2019 | 29,00 | -0,38 | 29,27 | 28,85 | -0,11 | 1.898.702 |
| 05-04-2019 | 29,11 | 1,01 | 29,24 | 28,79 | 0,29 | 1.387.265 |
| 04-04-2019 | 28,82 | -0,31 | 28,96 | 28,72 | -0,09 | 1.320.915 |
| 03-04-2019 | 28,91 | -1,50 | 29,55 | 28,81 | -0,44 | 1.540.593 |
| 02-04-2019 | 29,35 | 0,27 | 29,43 | 29,15 | 0,08 | 1.750.695 |
| 01-04-2019 | 29,27 | 1,92 | 29,30 | 28,66 | 0,55 | 2.151.388 |
| 29-03-2019 | 28,72 | 0,21 | 29,00 | 28,51 | 0,06 | 2.037.962 |
| 28-03-2019 | 28,66 | 0,60 | 28,70 | 28,32 | 0,17 | 1.333.408 |
| 27-03-2019 | 28,49 | -0,42 | 28,65 | 28,18 | -0,12 | 1.435.295 |
| 26-03-2019 | 28,61 | -0,31 | 29,18 | 28,45 | -0,09 | 2.332.557 |
| 25-03-2019 | 28,70 | 0,81 | 28,79 | 28,18 | 0,23 | 1.779.388 |
| 22-03-2019 | 28,47 | -1,59 | 28,74 | 28,39 | -0,46 | 1.874.457 |
| 21-03-2019 | 28,93 | 2,05 | 29,05 | 28,26 | 0,58 | 2.386.411 |
| 20-03-2019 | 28,35 | 0,78 | 28,54 | 27,99 | 0,22 | 2.222.790 |
| 19-03-2019 | 28,13 | 1,22 | 28,45 | 27,83 | 0,34 | 2.486.500 |
| 18-03-2019 | 27,79 | 0,83 | 27,83 | 27,49 | 0,23 | 1.501.293 |
| 15-03-2019 | 27,56 | -0,61 | 27,69 | 27,49 | -0,17 | 4.805.006 |
| 14-03-2019 | 27,73 | 0,11 | 27,85 | 27,63 | 0,03 | 1.001.355 |
| 13-03-2019 | 27,70 | 0,62 | 27,80 | 27,55 | 0,17 | 1.088.757 |
| 12-03-2019 | 27,53 | 0,62 | 27,73 | 27,40 | 0,17 | 1.641.691 |
| 11-03-2019 | 27,36 | 1,60 | 27,42 | 27,09 | 0,43 | 1.617.276 |
| 08-03-2019 | 26,93 | -0,04 | 26,97 | 26,40 | -0,01 | 1.505.322 |
| 07-03-2019 | 26,94 | -0,11 | 27,05 | 26,83 | -0,03 | 2.607.148 |
| 06-03-2019 | 27,35 | -0,33 | 27,45 | 27,12 | -0,09 | 2.156.805 |
| 05-03-2019 | 27,44 | 0,15 | 27,47 | 27,15 | 0,04 | 1.653.498 |
| 04-03-2019 | 27,40 | -0,11 | 27,54 | 27,04 | -0,03 | 1.850.876 |
| 01-03-2019 | 27,43 | 2,77 | 27,44 | 26,75 | 0,74 | 2.737.447 |
| 28-02-2019 | 26,69 | -1,48 | 27,12 | 26,64 | -0,40 | 2.460.189 |
