|
 W.W. Grainger - [Ticker: GWW] |     | | Última Transacción | 314,360 | Hora de Cotización | 2018-12-03 - 00:00:00 | | Variación | +0,320 (+1,000%) | Rango 52 Semanas | [0,000 - 0,000] | | Máximo | 320,975 | Mínimo | 314,110 | | Volumen | 150.057 | Volumen Medio (3m) | 0 | | Demanda / Oferta | 195,690 x 500 - 195,760 x 1.300 | Yield | | | Cierre Anterior | 314,040 | PER | 0,00% | | Apertura | 317,900 | EPS | 0,00 | | Fecha Ex-Dividendo | | Fecha Dividendo | | | Capitalización Bursátil | 0 | Objetivo Estimado 1 Año | 0,000 | | Nota: Los datos pueden tener un retraso de algunos minutos. |
| Ver históricos y cotizaciones de otros activos | | Descargar el Histórico en formato CSV | | Cotizaciones para GWW desde 2000-01-01 hasta 2024-04-25 | | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | | 2000-01-03 | 45,78 | 334.100 | 47,53 | 45,04 | 47,46 | 00:00:00 | | 2000-01-04 | 44,47 | 216.500 | 45,84 | 44,41 | 45,60 | 00:00:00 | | 2000-01-05 | 45,10 | 277.100 | 45,10 | 44,23 | 44,23 | 00:00:00 | | 2000-01-06 | 44,91 | 206.300 | 44,97 | 44,60 | 44,85 | 00:00:00 | | 2000-01-07 | 44,23 | 1.686.300 | 45,60 | 41,11 | 42,36 | 00:00:00 | | 2000-01-10 | 46,16 | 562.100 | 46,16 | 43,42 | 44,47 | 00:00:00 | | 2000-01-11 | 48,34 | 942.300 | 48,71 | 45,47 | 45,91 | 00:00:00 | | 2000-01-12 | 49,96 | 1.412.800 | 50,58 | 48,27 | 48,27 | 00:00:00 | | 2000-01-13 | 51,82 | 892.200 | 51,82 | 50,08 | 50,33 | 00:00:00 | | 2000-01-14 | 55,44 | 1.107.900 | 56,06 | 52,57 | 52,57 | 00:00:00 | | 2000-01-18 | 54,44 | 582.300 | 55,50 | 53,44 | 55,44 | 00:00:00 | | 2000-01-19 | 54,69 | 305.500 | 54,69 | 53,51 | 53,69 | 00:00:00 | | 2000-01-20 | 54,44 | 534.900 | 55,06 | 53,69 | 54,81 | 00:00:00 | | 2000-01-21 | 53,88 | 537.000 | 54,07 | 53,20 | 53,20 | 00:00:00 | | 2000-01-24 | 54,00 | 890.100 | 54,32 | 53,82 | 53,88 | 00:00:00 | | 2000-01-25 | 51,26 | 796.300 | 54,07 | 49,33 | 54,00 | 00:00:00 | | 2000-01-26 | 50,21 | 617.500 | 51,20 | 49,71 | 50,27 | 00:00:00 | | 2000-01-27 | 50,08 | 426.300 | 51,82 | 49,08 | 50,27 | 00:00:00 | | 2000-01-28 | 47,96 | 374.800 | 49,89 | 47,96 | 49,83 | 00:00:00 | | 2000-01-31 | 47,78 | 595.600 | 49,27 | 46,90 | 48,09 | 00:00:00 | | 2000-02-01 | 46,78 | 541.300 | 47,84 | 46,47 | 47,84 | 00:00:00 | | 2000-02-02 | 47,28 | 479.100 | 47,65 | 46,84 | 46,84 | 00:00:00 | | 2000-02-03 | 47,50 | 695.900 | 48,88 | 45,88 | 47,00 | 00:00:00 | | 2000-02-04 | 48,00 | 301.400 | 48,31 | 47,00 | 47,38 | 00:00:00 | | 2000-02-07 | 48,00 | 204.400 | 48,25 | 47,62 | 47,75 | 00:00:00 | | 2000-02-08 | 48,00 | 318.100 | 48,25 | 47,81 | 48,00 | 00:00:00 | | 2000-02-09 | 48,75 | 664.300 | 49,00 | 47,62 | 48,38 | 00:00:00 | | 2000-02-10 | 50,12 | 683.400 | 50,12 | 48,44 | 48,62 | 00:00:00 | | 2000-02-11 | 51,56 | 628.700 | 51,69 | 48,88 | 50,00 | 00:00:00 | | 2000-02-14 | 52,81 | 718.000 | 53,06 | 51,38 | 51,62 | 00:00:00 | | 2000-02-15 | 51,00 | 433.700 | 52,81 | 50,75 | 52,81 | 00:00:00 | | 2000-02-16 | 50,56 | 490.900 | 51,00 | 49,69 | 51,00 | 00:00:00 | | 2000-02-17 | 49,94 | 371.500 | 50,62 | 49,81 | 50,62 | 00:00:00 | | 2000-02-18 | 47,62 | 260.000 | 49,50 | 47,00 | 49,25 | 00:00:00 | | 2000-02-22 | 46,75 | 345.300 | 47,75 | 45,50 | 47,75 | 00:00:00 | | 2000-02-23 | 47,13 | 2.175 | 47,50 | 46,00 | 47,00 | 00:00:00 | | 2000-02-24 | 45,75 | 340.800 | 46,63 | 45,06 | 46,50 | 00:00:00 | | 2000-02-25 | 43,31 | 646.100 | 45,69 | 42,25 | 45,69 | 00:00:00 | | 2000-02-28 | 43,50 | 510.800 | 43,81 | 41,75 | 43,44 | 00:00:00 | | 2000-02-29 | 42,81 | 453.700 | 44,06 | 42,62 | 43,63 | 00:00:00 | | 2000-03-01 | 42,00 | 422.500 | 42,38 | 40,81 | 42,38 | 00:00:00 | | 2000-03-02 | 39,69 | 376.000 | 41,75 | 39,69 | 41,75 | 00:00:00 | | 2000-03-03 | 40,56 | 429.900 | 41,25 | 39,44 | 39,69 | 00:00:00 | | 2000-03-06 | 40,44 | 479.300 | 41,00 | 39,81 | 41,00 | 00:00:00 | | 2000-03-07 | 38,87 | 415.300 | 41,00 | 38,81 | 40,88 | 00:00:00 | | 2000-03-08 | 37,75 | 707.200 | 38,25 | 37,25 | 38,25 | 00:00:00 | | 2000-03-09 | 40,44 | 656.800 | 40,44 | 37,25 | 37,63 | 00:00:00 | | 2000-03-10 | 39,62 | 460.900 | 40,44 | 38,50 | 40,44 | 00:00:00 | | 2000-03-13 | 38,81 | 245.100 | 39,75 | 38,00 | 39,62 | 00:00:00 | | 2000-03-14 | 45,50 | 1.053.400 | 45,81 | 40,37 | 40,50 | 00:00:00 | | 2000-03-15 | 46,94 | 1.258.500 | 49,12 | 44,38 | 45,50 | 00:00:00 | | 2000-03-16 | 51,00 | 1.091.100 | 51,06 | 47,94 | 48,00 | 00:00:00 | | 2000-03-17 | 50,44 | 921.900 | 51,88 | 49,88 | 51,06 | 00:00:00 | | 2000-03-20 | 50,25 | 618.600 | 51,75 | 49,44 | 50,19 | 00:00:00 | | 2000-03-21 | 51,88 | 486.100 | 51,94 | 50,00 | 50,00 | 00:00:00 | | 2000-03-22 | 52,88 | 437.500 | 52,94 | 51,06 | 52,00 | 00:00:00 | | 2000-03-23 | 55,00 | 725.500 | 55,06 | 52,88 | 52,88 | 00:00:00 | | 2000-03-24 | 55,37 | 856.600 | 55,75 | 54,75 | 55,00 | 00:00:00 | | 2000-03-27 | 55,00 | 612.800 | 55,50 | 54,19 | 55,00 | 00:00:00 | | 2000-03-28 | 56,00 | 631.900 | 56,62 | 55,00 | 55,00 | 00:00:00 | | 2000-03-29 | 56,00 | 401.700 | 56,87 | 55,37 | 55,94 | 00:00:00 | | 2000-03-30 | 54,50 | 737.000 | 55,75 | 54,38 | 55,75 | 00:00:00 | | 2000-03-31 | 54,25 | 1.087.600 | 55,37 | 54,25 | 54,50 | 00:00:00 | | 2000-04-03 | 55,37 | 685.100 | 55,63 | 53,75 | 54,06 | 00:00:00 | | 2000-04-04 | 53,75 | 698.600 | 55,69 | 52,50 | 55,12 | 00:00:00 | | 2000-04-05 | 50,75 | 958.000 | 53,69 | 49,88 | 53,25 | 00:00:00 | | 2000-04-06 | 51,56 | 929.900 | 51,94 | 50,81 | 50,87 | 00:00:00 | | 2000-04-07 | 49,44 | 1.038.600 | 51,75 | 49,19 | 51,69 | 00:00:00 | | 2000-04-10 | 48,69 | 920.900 | 50,50 | 48,31 | 50,00 | 00:00:00 | | 2000-04-11 | 49,94 | 747.000 | 50,50 | 48,88 | 48,88 | 00:00:00 | | 2000-04-12 | 50,56 | 849.800 | 51,75 | 49,56 | 49,56 | 00:00:00 | | 2000-04-13 | 50,12 | 519.100 | 50,94 | 49,63 | 50,62 | 00:00:00 | | 2000-04-14 | 45,25 | 1.245.900 | 49,88 | 45,00 | 49,88 | 00:00:00 | | 2000-04-17 | 46,37 | 322.700 | 46,75 | 45,50 | 45,62 | 00:00:00 | | 2000-04-18 | 45,62 | 880.800 | 46,69 | 45,62 | 46,44 | 00:00:00 | | 2000-04-19 | 44,12 | 1.105.500 | 45,88 | 43,00 | 45,88 | 00:00:00 | | 2000-04-20 | 43,75 | 604.600 | 44,00 | 43,44 | 43,75 | 00:00:00 | | 2000-04-24 | 42,44 | 381.100 | 43,69 | 42,44 | 43,69 | 00:00:00 | | 2000-04-25 | 43,50 | 318.700 | 43,63 | 42,81 | 43,00 | 00:00:00 | | 2000-04-26 | 43,19 | 363.100 | 44,25 | 42,75 | 43,50 | 00:00:00 | | 2000-04-27 | 43,12 | 403.000 | 43,31 | 42,75 | 43,19 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
