|
 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 | | 2001-04-10 | 34,49 | 322.600 | 34,95 | 33,85 | 33,90 | 00:00:00 | | 2001-04-11 | 34,02 | 285.100 | 34,60 | 33,89 | 34,60 | 00:00:00 | | 2001-04-12 | 33,42 | 340.000 | 34,03 | 33,30 | 33,90 | 00:00:00 | | 2001-04-16 | 33,40 | 302.900 | 33,97 | 33,05 | 33,40 | 00:00:00 | | 2001-04-17 | 33,51 | 275.000 | 33,58 | 33,15 | 33,15 | 00:00:00 | | 2001-04-18 | 35,87 | 565.500 | 36,37 | 33,20 | 33,50 | 00:00:00 | | 2001-04-19 | 35,47 | 481.100 | 36,20 | 35,00 | 36,20 | 00:00:00 | | 2001-04-20 | 34,96 | 221.600 | 35,50 | 34,90 | 35,40 | 00:00:00 | | 2001-04-23 | 36,79 | 905.600 | 36,95 | 34,95 | 34,95 | 00:00:00 | | 2001-04-24 | 37,50 | 718.400 | 37,75 | 36,90 | 37,35 | 00:00:00 | | 2001-04-25 | 38,00 | 572.400 | 38,70 | 37,85 | 37,85 | 00:00:00 | | 2001-04-26 | 38,49 | 480.900 | 38,60 | 37,85 | 37,85 | 00:00:00 | | 2001-04-27 | 38,92 | 339.800 | 39,25 | 38,55 | 38,90 | 00:00:00 | | 2001-04-30 | 38,61 | 693.000 | 38,99 | 38,56 | 38,88 | 00:00:00 | | 2001-05-01 | 39,70 | 424.300 | 39,76 | 38,80 | 38,80 | 00:00:00 | | 2001-05-02 | 40,01 | 552.500 | 40,70 | 39,47 | 39,60 | 00:00:00 | | 2001-05-03 | 39,00 | 394.600 | 39,60 | 38,55 | 39,45 | 00:00:00 | | 2001-05-04 | 39,39 | 228.900 | 39,48 | 38,68 | 39,00 | 00:00:00 | | 2001-05-07 | 39,46 | 412.000 | 40,05 | 39,14 | 39,14 | 00:00:00 | | 2001-05-08 | 39,89 | 772.700 | 40,30 | 39,67 | 39,75 | 00:00:00 | | 2001-05-09 | 40,03 | 466.000 | 40,35 | 39,70 | 39,75 | 00:00:00 | | 2001-05-10 | 40,83 | 343.000 | 41,05 | 40,04 | 40,25 | 00:00:00 | | 2001-05-11 | 40,81 | 288.200 | 41,38 | 40,70 | 40,70 | 00:00:00 | | 2001-05-14 | 40,61 | 433.200 | 40,81 | 40,48 | 40,81 | 00:00:00 | | 2001-05-15 | 41,00 | 371.600 | 41,30 | 40,65 | 40,70 | 00:00:00 | | 2001-05-16 | 41,66 | 669.300 | 41,70 | 40,97 | 40,97 | 00:00:00 | | 2001-05-17 | 42,35 | 508.700 | 42,47 | 41,62 | 41,66 | 00:00:00 | | 2001-05-18 | 42,80 | 471.300 | 42,80 | 42,10 | 42,35 | 00:00:00 | | 2001-05-21 | 43,60 | 445.200 | 43,61 | 42,38 | 42,80 | 00:00:00 | | 2001-05-22 | 43,32 | 321.000 | 43,53 | 43,00 | 43,40 | 00:00:00 | | 2001-05-23 | 42,92 | 476.100 | 43,45 | 42,65 | 43,45 | 00:00:00 | | 2001-05-24 | 42,49 | 363.500 | 43,10 | 42,00 | 42,80 | 00:00:00 | | 2001-05-25 | 42,70 | 277.800 | 42,90 | 42,30 | 42,55 | 00:00:00 | | 2001-05-29 | 43,29 | 951.900 | 44,05 | 42,45 | 42,70 | 00:00:00 | | 2001-05-30 | 43,45 | 565.900 | 43,80 | 43,30 | 43,30 | 00:00:00 | | 2001-05-31 | 44,19 | 697.000 | 44,60 | 43,46 | 43,46 | 00:00:00 | | 2001-06-01 | 44,58 | 531.800 | 44,65 | 43,71 | 44,60 | 00:00:00 | | 2001-06-04 | 44,79 | 399.800 | 44,96 | 43,85 | 44,18 | 00:00:00 | | 2001-06-05 | 44,91 | 557.500 | 45,02 | 44,32 | 44,78 | 00:00:00 | | 2001-06-06 | 44,61 | 354.000 | 45,09 | 44,55 | 44,95 | 00:00:00 | | 2001-06-07 | 45,67 | 272.000 | 45,67 | 44,70 | 44,70 | 00:00:00 | | 2001-06-08 | 46,35 | 935.200 | 48,00 | 46,10 | 46,25 | 00:00:00 | | 2001-06-11 | 44,79 | 1.294.700 | 46,30 | 44,50 | 46,15 | 00:00:00 | | 2001-06-12 | 44,05 | 463.000 | 44,47 | 43,78 | 44,35 | 00:00:00 | | 2001-06-13 | 43,88 | 391.600 | 44,50 | 43,60 | 44,15 | 00:00:00 | | 2001-06-14 | 42,72 | 281.300 | 43,93 | 42,62 | 43,88 | 00:00:00 | | 2001-06-15 | 43,07 | 574.200 | 43,25 | 41,82 | 42,00 | 00:00:00 | | 2001-06-18 | 42,35 | 317.800 | 43,15 | 42,10 | 42,70 | 00:00:00 | | 2001-06-19 | 41,63 | 358.400 | 43,07 | 41,61 | 42,60 | 00:00:00 | | 2001-06-20 | 41,91 | 250.100 | 42,12 | 41,51 | 41,61 | 00:00:00 | | 2001-06-21 | 42,44 | 360.300 | 42,50 | 41,70 | 41,91 | 00:00:00 | | 2001-06-22 | 42,07 | 144.600 | 42,50 | 41,94 | 42,30 | 00:00:00 | | 2001-06-25 | 41,49 | 145.300 | 42,36 | 41,36 | 42,20 | 00:00:00 | | 2001-06-26 | 41,85 | 225.700 | 41,99 | 40,84 | 41,00 | 00:00:00 | | 2001-06-27 | 41,53 | 357.400 | 41,95 | 41,10 | 41,65 | 00:00:00 | | 2001-06-28 | 41,85 | 254.100 | 42,10 | 41,52 | 41,52 | 00:00:00 | | 2001-06-29 | 41,16 | 529.600 | 41,81 | 40,70 | 41,60 | 00:00:00 | | 2001-07-02 | 41,60 | 310.500 | 41,80 | 40,80 | 41,30 | 00:00:00 | | 2001-07-03 | 42,41 | 113.600 | 42,50 | 41,26 | 41,80 | 00:00:00 | | 2001-07-05 | 42,50 | 392.400 | 42,54 | 41,76 | 42,25 | 00:00:00 | | 2001-07-06 | 40,30 | 501.400 | 42,50 | 40,21 | 42,50 | 00:00:00 | | 2001-07-09 | 39,75 | 565.800 | 40,67 | 39,45 | 40,37 | 00:00:00 | | 2001-07-10 | 39,56 | 203.000 | 39,99 | 39,30 | 39,70 | 00:00:00 | | 2001-07-11 | 39,18 | 393.700 | 39,50 | 38,77 | 39,22 | 00:00:00 | | 2001-07-12 | 40,60 | 341.700 | 40,90 | 39,11 | 39,18 | 00:00:00 | | 2001-07-13 | 40,19 | 312.600 | 40,65 | 39,96 | 40,35 | 00:00:00 | | 2001-07-16 | 40,34 | 202.000 | 41,00 | 40,25 | 40,30 | 00:00:00 | | 2001-07-17 | 41,11 | 311.400 | 41,36 | 40,25 | 40,25 | 00:00:00 | | 2001-07-18 | 41,85 | 242.000 | 42,05 | 40,80 | 40,80 | 00:00:00 | | 2001-07-19 | 42,18 | 329.700 | 42,55 | 41,89 | 42,30 | 00:00:00 | | 2001-07-20 | 41,84 | 391.700 | 42,40 | 41,55 | 42,00 | 00:00:00 | | 2001-07-23 | 42,04 | 336.600 | 42,45 | 40,95 | 41,84 | 00:00:00 | | 2001-07-24 | 41,12 | 296.100 | 42,15 | 41,02 | 42,00 | 00:00:00 | | 2001-07-25 | 41,96 | 203.300 | 42,00 | 41,11 | 41,11 | 00:00:00 | | 2001-07-26 | 42,35 | 308.100 | 42,42 | 41,45 | 41,80 | 00:00:00 | | 2001-07-27 | 42,20 | 441.700 | 42,39 | 42,00 | 42,30 | 00:00:00 | | 2001-07-30 | 42,20 | 257.000 | 42,48 | 41,90 | 42,25 | 00:00:00 | | 2001-07-31 | 42,10 | 244.200 | 42,25 | 41,90 | 42,10 | 00:00:00 | | 2001-08-01 | 42,26 | 217.500 | 42,98 | 42,03 | 42,05 | 00:00:00 | | 2001-08-02 | 41,63 | 328.000 | 42,55 | 41,23 | 42,45 | 00:00:00 | | 2001-08-03 | 41,40 | 267.600 | 41,73 | 41,00 | 41,65 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
