|
 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 2024-05-05 | | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | | 2000-04-27 | 43,12 | 403.000 | 43,31 | 42,75 | 43,19 | 00:00:00 | | 2000-04-28 | 43,37 | 359.300 | 43,50 | 42,75 | 43,06 | 00:00:00 | | 2000-05-01 | 45,31 | 345.000 | 45,81 | 43,37 | 43,37 | 00:00:00 | | 2000-05-02 | 44,56 | 386.700 | 45,44 | 44,38 | 45,31 | 00:00:00 | | 2000-05-03 | 44,56 | 542.100 | 44,81 | 44,00 | 44,44 | 00:00:00 | | 2000-05-04 | 44,38 | 291.100 | 45,13 | 44,19 | 44,25 | 00:00:00 | | 2000-05-05 | 45,44 | 263.100 | 45,44 | 44,12 | 44,38 | 00:00:00 | | 2000-05-08 | 44,06 | 188.900 | 45,56 | 43,94 | 45,19 | 00:00:00 | | 2000-05-09 | 44,12 | 205.300 | 44,44 | 43,75 | 44,31 | 00:00:00 | | 2000-05-10 | 43,63 | 300.400 | 44,94 | 43,37 | 44,38 | 00:00:00 | | 2000-05-11 | 43,56 | 373.500 | 44,62 | 43,25 | 43,88 | 00:00:00 | | 2000-05-12 | 42,31 | 614.900 | 43,75 | 41,69 | 43,75 | 00:00:00 | | 2000-05-15 | 44,69 | 387.200 | 44,94 | 42,31 | 42,56 | 00:00:00 | | 2000-05-16 | 44,75 | 254.100 | 45,25 | 44,38 | 44,50 | 00:00:00 | | 2000-05-17 | 44,81 | 308.600 | 44,81 | 44,06 | 44,50 | 00:00:00 | | 2000-05-18 | 44,87 | 292.100 | 45,19 | 44,50 | 44,81 | 00:00:00 | | 2000-05-19 | 44,75 | 585.400 | 44,75 | 44,25 | 44,25 | 00:00:00 | | 2000-05-22 | 43,12 | 320.900 | 45,00 | 42,69 | 44,69 | 00:00:00 | | 2000-05-23 | 42,69 | 137.100 | 43,25 | 42,50 | 43,25 | 00:00:00 | | 2000-05-24 | 41,50 | 259.000 | 43,12 | 41,38 | 42,94 | 00:00:00 | | 2000-05-25 | 42,19 | 389.600 | 42,25 | 41,12 | 41,25 | 00:00:00 | | 2000-05-26 | 40,88 | 193.200 | 42,50 | 40,81 | 42,31 | 00:00:00 | | 2000-05-30 | 41,38 | 350.900 | 41,56 | 40,75 | 40,88 | 00:00:00 | | 2000-05-31 | 39,94 | 316.200 | 41,62 | 39,75 | 41,12 | 00:00:00 | | 2000-06-01 | 40,12 | 467.500 | 40,19 | 39,38 | 40,00 | 00:00:00 | | 2000-06-02 | 41,38 | 4.792 | 41,94 | 40,50 | 40,63 | 00:00:00 | | 2000-06-05 | 39,88 | 402.400 | 41,56 | 39,69 | 41,38 | 00:00:00 | | 2000-06-06 | 39,75 | 375.400 | 40,31 | 39,31 | 40,00 | 00:00:00 | | 2000-06-07 | 38,75 | 426.100 | 39,75 | 38,38 | 39,75 | 00:00:00 | | 2000-06-08 | 38,75 | 172.600 | 39,38 | 38,56 | 38,88 | 00:00:00 | | 2000-06-09 | 38,19 | 2.995 | 39,06 | 37,69 | 38,75 | 00:00:00 | | 2000-06-12 | 35,53 | 754.800 | 38,44 | 35,25 | 38,38 | 00:00:00 | | 2000-06-13 | 34,75 | 1.986.900 | 35,50 | 33,62 | 35,00 | 00:00:00 | | 2000-06-14 | 35,69 | 1.584.300 | 36,62 | 34,81 | 34,88 | 00:00:00 | | 2000-06-15 | 33,81 | 738.600 | 35,94 | 33,25 | 35,12 | 00:00:00 | | 2000-06-16 | 32,03 | 643.100 | 33,44 | 32,00 | 32,00 | 00:00:00 | | 2000-06-19 | 30,50 | 746.200 | 32,75 | 30,50 | 32,00 | 00:00:00 | | 2000-06-20 | 31,06 | 709.300 | 31,12 | 30,25 | 30,62 | 00:00:00 | | 2000-06-21 | 29,81 | 776.700 | 31,38 | 29,38 | 31,06 | 00:00:00 | | 2000-06-22 | 31,69 | 571.600 | 32,50 | 30,00 | 30,12 | 00:00:00 | | 2000-06-23 | 30,44 | 365.700 | 31,81 | 30,44 | 31,81 | 00:00:00 | | 2000-06-26 | 30,94 | 617.400 | 31,31 | 30,50 | 31,00 | 00:00:00 | | 2000-06-27 | 30,88 | 344.600 | 31,25 | 30,50 | 30,62 | 00:00:00 | | 2000-06-28 | 30,59 | 327.100 | 31,25 | 30,06 | 31,12 | 00:00:00 | | 2000-06-29 | 30,75 | 358.400 | 30,88 | 30,00 | 30,56 | 00:00:00 | | 2000-06-30 | 30,81 | 852.200 | 31,62 | 30,62 | 30,75 | 00:00:00 | | 2000-07-03 | 32,06 | 281.500 | 32,06 | 30,88 | 30,88 | 00:00:00 | | 2000-07-05 | 30,88 | 524.400 | 31,88 | 30,56 | 31,62 | 00:00:00 | | 2000-07-06 | 29,00 | 632.000 | 31,00 | 28,88 | 31,00 | 00:00:00 | | 2000-07-07 | 29,00 | 721.700 | 29,56 | 28,50 | 29,19 | 00:00:00 | | 2000-07-10 | 30,38 | 564.400 | 30,62 | 28,94 | 28,94 | 00:00:00 | | 2000-07-11 | 30,62 | 540.600 | 30,75 | 29,94 | 30,62 | 00:00:00 | | 2000-07-12 | 29,94 | 595.500 | 30,62 | 29,38 | 30,56 | 00:00:00 | | 2000-07-13 | 30,88 | 473.600 | 31,25 | 29,94 | 29,94 | 00:00:00 | | 2000-07-14 | 31,31 | 411.200 | 31,56 | 30,81 | 30,81 | 00:00:00 | | 2000-07-17 | 32,19 | 595.500 | 32,25 | 31,31 | 31,31 | 00:00:00 | | 2000-07-18 | 32,50 | 1.013.600 | 33,50 | 32,00 | 32,12 | 00:00:00 | | 2000-07-19 | 32,50 | 917.400 | 32,81 | 32,25 | 32,50 | 00:00:00 | | 2000-07-20 | 33,19 | 462.800 | 33,62 | 32,56 | 32,75 | 00:00:00 | | 2000-07-21 | 33,12 | 336.400 | 34,75 | 32,94 | 33,25 | 00:00:00 | | 2000-07-24 | 32,38 | 534.000 | 33,50 | 32,00 | 33,00 | 00:00:00 | | 2000-07-25 | 31,75 | 476.300 | 32,69 | 31,62 | 32,62 | 00:00:00 | | 2000-07-26 | 31,25 | 437.900 | 31,88 | 31,06 | 31,81 | 00:00:00 | | 2000-07-27 | 31,62 | 331.100 | 31,94 | 31,19 | 31,31 | 00:00:00 | | 2000-07-28 | 31,12 | 323.900 | 31,62 | 30,69 | 31,50 | 00:00:00 | | 2000-07-31 | 31,75 | 264.900 | 32,38 | 31,38 | 31,38 | 00:00:00 | | 2000-08-01 | 32,19 | 196.400 | 32,38 | 31,62 | 31,81 | 00:00:00 | | 2000-08-02 | 31,94 | 199.800 | 32,12 | 31,62 | 32,00 | 00:00:00 | | 2000-08-03 | 31,62 | 223.700 | 32,06 | 31,50 | 31,81 | 00:00:00 | | 2000-08-04 | 32,50 | 243.200 | 32,50 | 31,50 | 31,50 | 00:00:00 | | 2000-08-07 | 32,62 | 189.000 | 32,62 | 32,12 | 32,50 | 00:00:00 | | 2000-08-08 | 33,00 | 393.600 | 33,81 | 32,56 | 32,62 | 00:00:00 | | 2000-08-09 | 33,19 | 376.400 | 33,34 | 32,25 | 33,00 | 00:00:00 | | 2000-08-10 | 33,06 | 270.200 | 33,75 | 32,88 | 33,00 | 00:00:00 | | 2000-08-11 | 33,00 | 221.300 | 33,56 | 32,75 | 33,44 | 00:00:00 | | 2000-08-14 | 33,25 | 195.400 | 33,31 | 32,88 | 32,88 | 00:00:00 | | 2000-08-15 | 32,00 | 396.300 | 33,50 | 31,81 | 33,50 | 00:00:00 | | 2000-08-16 | 32,12 | 237.900 | 32,38 | 31,94 | 32,06 | 00:00:00 | | 2000-08-17 | 32,00 | 543.600 | 33,00 | 31,81 | 32,38 | 00:00:00 | | 2000-08-18 | 32,00 | 298.700 | 32,19 | 31,56 | 32,12 | 00:00:00 | | 2000-08-21 | 31,19 | 246.200 | 31,94 | 31,06 | 31,94 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
