|
 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 2024-05-18 | | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | | 2015-10-28 | 207,29 | 1.007.600 | 208,19 | 202,39 | 203,30 | 00:00:00 | | 2015-10-29 | 208,28 | 502.100 | 209,54 | 205,45 | 207,12 | 00:00:00 | | 2015-10-30 | 210,00 | 843.500 | 210,99 | 208,23 | 208,79 | 00:00:00 | | 2015-11-03 | 211,05 | 753.700 | 212,55 | 209,80 | 211,83 | 00:00:00 | | 2015-11-04 | 210,65 | 701.900 | 213,97 | 209,97 | 211,83 | 00:00:00 | | 2015-11-09 | 208,75 | 458.100 | 211,27 | 206,95 | 211,01 | 00:00:00 | | 2015-11-10 | 210,94 | 717.700 | 212,17 | 207,15 | 209,02 | 00:00:00 | | 2015-11-11 | 211,18 | 600.500 | 212,72 | 208,54 | 211,05 | 00:00:00 | | 2015-11-16 | 198,28 | 750.400 | 199,67 | 196,41 | 197,00 | 00:00:00 | | 2015-11-18 | 198,25 | 729.000 | 198,64 | 193,61 | 194,25 | 00:00:00 | | 2015-11-19 | 198,31 | 540.000 | 198,61 | 196,51 | 198,10 | 00:00:00 | | 2015-11-24 | 198,46 | 485.900 | 199,50 | 197,00 | 197,11 | 00:00:00 | | 2015-11-25 | 198,68 | 255.300 | 199,62 | 197,54 | 199,05 | 00:00:00 | | 2015-11-27 | 199,65 | 312.800 | 199,99 | 196,93 | 199,20 | 00:00:00 | | 2015-11-30 | 200,54 | 583.300 | 201,05 | 198,75 | 199,70 | 00:00:00 | | 2015-12-07 | 198,43 | 793.800 | 200,07 | 197,10 | 200,07 | 00:00:00 | | 2015-12-08 | 195,06 | 830.100 | 197,86 | 193,82 | 196,72 | 00:00:00 | | 2015-12-09 | 193,12 | 1.450.200 | 197,56 | 192,44 | 193,86 | 00:00:00 | | 2015-12-14 | 194,13 | 1.357.000 | 194,74 | 189,81 | 191,20 | 00:00:00 | | 2015-12-22 | 201,95 | 897.200 | 202,74 | 195,85 | 195,85 | 00:00:00 | | 2015-12-23 | 205,60 | 729.900 | 207,02 | 202,87 | 203,94 | 00:00:00 | | 2015-12-24 | 205,45 | 301.500 | 207,67 | 205,21 | 205,64 | 00:00:00 | | 2016-01-04 | 202,12 | 704.000 | 202,13 | 197,77 | 199,55 | 00:00:00 | | 2016-01-05 | 199,68 | 730.600 | 203,43 | 197,76 | 202,73 | 00:00:00 | | 2016-01-06 | 199,05 | 727.100 | 201,13 | 196,32 | 197,41 | 00:00:00 | | 2016-01-14 | 188,96 | 692.900 | 190,84 | 183,50 | 185,62 | 00:00:00 | | 2016-01-15 | 189,42 | 1.336.400 | 189,93 | 183,53 | 185,25 | 00:00:00 | | 2016-01-19 | 186,58 | 786.400 | 191,98 | 184,65 | 190,41 | 00:00:00 | | 2016-01-20 | 182,78 | 1.137.400 | 186,58 | 176,85 | 186,58 | 00:00:00 | | 2016-01-21 | 185,53 | 840.100 | 186,52 | 182,00 | 183,10 | 00:00:00 | | 2016-01-22 | 187,23 | 1.091.000 | 190,48 | 184,67 | 187,81 | 00:00:00 | | 2016-01-25 | 185,53 | 1.052.500 | 187,37 | 182,75 | 187,18 | 00:00:00 | | 2016-01-28 | 192,18 | 1.050.300 | 192,63 | 185,50 | 185,86 | 00:00:00 | | 2016-01-29 | 196,69 | 1.016.400 | 197,37 | 193,08 | 193,08 | 00:00:00 | | 2016-02-02 | 192,93 | 446.600 | 195,70 | 191,90 | 195,16 | 00:00:00 | | 2016-02-03 | 197,65 | 781.700 | 198,90 | 189,57 | 195,23 | 00:00:00 | | 2016-02-04 | 208,48 | 1.500.900 | 212,65 | 199,35 | 201,37 | 00:00:00 | | 2016-02-05 | 208,31 | 1.203.500 | 212,14 | 205,93 | 208,00 | 00:00:00 | | 2016-02-11 | 204,37 | 910.200 | 205,95 | 197,66 | 200,55 | 00:00:00 | | 2016-02-12 | 211,09 | 736.400 | 211,78 | 204,43 | 206,23 | 00:00:00 | | 2016-02-16 | 213,97 | 937.900 | 217,01 | 209,69 | 212,20 | 00:00:00 | | 2016-02-17 | 216,36 | 901.600 | 218,72 | 214,11 | 216,25 | 00:00:00 | | 2016-02-18 | 215,85 | 634.300 | 217,95 | 215,22 | 217,74 | 00:00:00 | | 2016-02-19 | 217,27 | 695.600 | 217,41 | 212,32 | 215,06 | 00:00:00 | | 2016-02-25 | 217,50 | 689.500 | 217,88 | 213,72 | 217,53 | 00:00:00 | | 2016-02-26 | 217,95 | 732.100 | 219,41 | 215,27 | 218,98 | 00:00:00 | | 2016-02-29 | 216,90 | 688.900 | 218,74 | 215,05 | 218,07 | 00:00:00 | | 2016-03-01 | 223,68 | 864.700 | 225,86 | 215,21 | 219,01 | 00:00:00 | | 2016-03-02 | 220,61 | 617.000 | 223,88 | 219,52 | 223,00 | 00:00:00 | | 2016-03-03 | 221,71 | 836.300 | 223,25 | 219,60 | 221,11 | 00:00:00 | | 2016-03-04 | 221,96 | 715.200 | 222,69 | 215,18 | 220,79 | 00:00:00 | | 2016-03-28 | 228,20 | 324.600 | 230,00 | 227,37 | 229,78 | 00:00:00 | | 2016-03-29 | 230,61 | 309.700 | 230,84 | 226,58 | 227,19 | 00:00:00 | | 2016-03-30 | 233,50 | 469.700 | 234,29 | 230,24 | 232,31 | 00:00:00 | | 2016-04-04 | 231,26 | 392.300 | 234,61 | 230,60 | 233,85 | 00:00:00 | | 2016-04-18 | 231,99 | 1.157.100 | 235,00 | 229,50 | 235,00 | 00:00:00 | | 2016-04-26 | 234,32 | 499.200 | 234,64 | 229,74 | 229,74 | 00:00:00 | | 2016-04-27 | 238,73 | 585.000 | 239,23 | 233,45 | 235,00 | 00:00:00 | | 2016-05-11 | 231,08 | 484.900 | 233,81 | 229,77 | 232,10 | 00:00:00 | | 2016-05-12 | 227,76 | 752.700 | 231,86 | 225,79 | 231,21 | 00:00:00 | | 2016-05-23 | 223,07 | 301.000 | 223,88 | 220,53 | 222,41 | 00:00:00 | | 2016-06-01 | 228,17 | 424.900 | 228,22 | 225,41 | 227,87 | 00:00:00 | | 2016-06-02 | 229,73 | 301.400 | 229,73 | 227,78 | 227,87 | 00:00:00 | | 2016-06-21 | 222,89 | 403.300 | 224,30 | 222,24 | 223,15 | 00:00:00 | | 2016-06-22 | 224,01 | 396.500 | 225,97 | 222,82 | 223,26 | 00:00:00 | | 2016-06-27 | 216,21 | 673.900 | 217,22 | 212,64 | 214,61 | 00:00:00 | | 2016-07-05 | 225,78 | 481.100 | 229,66 | 223,39 | 229,62 | 00:00:00 | | 2016-07-06 | 223,50 | 941.900 | 225,54 | 220,11 | 224,28 | 00:00:00 | | 2016-07-07 | 225,44 | 537.200 | 227,09 | 223,68 | 224,28 | 00:00:00 | | 2016-07-08 | 230,47 | 466.900 | 230,82 | 226,88 | 227,61 | 00:00:00 | | 2016-07-21 | 215,27 | 535.700 | 218,37 | 214,94 | 217,05 | 00:00:00 | | 2016-07-22 | 217,84 | 898.800 | 218,13 | 214,79 | 215,00 | 00:00:00 | | 2016-07-26 | 219,47 | 464.300 | 220,50 | 218,29 | 218,30 | 00:00:00 | | 2016-07-27 | 219,31 | 292.500 | 220,90 | 217,95 | 219,76 | 00:00:00 | | 2016-08-01 | 218,19 | 434.300 | 218,74 | 216,47 | 218,47 | 00:00:00 | | 2016-08-02 | 216,51 | 364.300 | 218,19 | 215,16 | 218,19 | 00:00:00 | | 2016-08-03 | 217,35 | 339.700 | 217,87 | 215,27 | 216,40 | 00:00:00 | | 2016-08-04 | 218,36 | 538.100 | 221,79 | 217,55 | 218,30 | 00:00:00 | | 2016-08-05 | 221,01 | 504.500 | 221,39 | 219,08 | 219,74 | 00:00:00 | | 2016-08-08 | 220,68 | 257.400 | 222,99 | 220,21 | 221,89 | 00:00:00 | | 2016-08-15 | 230,99 | 321.900 | 231,50 | 228,55 | 228,73 | 00:00:00 | | | << < 41 42 43 44 45 46 47 48 49 50 51 52 > >> |
|
