|
 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 2024-05-04 | | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | | 2001-12-03 | 46,32 | 325.200 | 47,00 | 45,59 | 46,95 | 00:00:00 | | 2001-12-04 | 46,70 | 612.400 | 46,85 | 46,25 | 46,30 | 00:00:00 | | 2001-12-05 | 47,85 | 936.100 | 48,17 | 46,55 | 46,55 | 00:00:00 | | 2001-12-06 | 47,90 | 546.400 | 48,15 | 47,46 | 48,15 | 00:00:00 | | 2001-12-07 | 48,03 | 205.200 | 48,50 | 47,59 | 47,90 | 00:00:00 | | 2001-12-10 | 47,30 | 235.800 | 48,05 | 47,25 | 48,03 | 00:00:00 | | 2001-12-11 | 47,24 | 348.900 | 47,31 | 46,60 | 46,85 | 00:00:00 | | 2001-12-12 | 46,85 | 517.900 | 47,42 | 46,35 | 47,42 | 00:00:00 | | 2001-12-13 | 45,55 | 1.216.000 | 46,10 | 44,23 | 45,00 | 00:00:00 | | 2001-12-14 | 46,64 | 692.000 | 46,82 | 45,29 | 45,70 | 00:00:00 | | 2001-12-17 | 47,22 | 339.400 | 47,42 | 46,70 | 46,89 | 00:00:00 | | 2001-12-18 | 47,62 | 345.800 | 48,10 | 47,48 | 47,80 | 00:00:00 | | 2001-12-19 | 47,08 | 386.000 | 47,61 | 46,73 | 47,60 | 00:00:00 | | 2001-12-20 | 47,08 | 230.200 | 47,44 | 46,80 | 47,25 | 00:00:00 | | 2001-12-21 | 47,95 | 573.100 | 48,05 | 47,12 | 47,19 | 00:00:00 | | 2001-12-24 | 48,30 | 147.600 | 48,72 | 47,95 | 47,95 | 00:00:00 | | 2001-12-26 | 47,82 | 310.300 | 48,75 | 47,71 | 48,30 | 00:00:00 | | 2001-12-27 | 47,74 | 405.700 | 48,15 | 47,44 | 48,02 | 00:00:00 | | 2001-12-28 | 48,52 | 446.000 | 48,65 | 47,50 | 47,74 | 00:00:00 | | 2001-12-31 | 48,00 | 198.200 | 48,99 | 48,00 | 48,05 | 00:00:00 | | 2002-01-02 | 47,81 | 282.000 | 47,86 | 46,60 | 47,50 | 00:00:00 | | 2002-01-03 | 48,89 | 438.500 | 49,15 | 47,60 | 47,70 | 00:00:00 | | 2002-01-04 | 49,18 | 344.100 | 49,45 | 48,70 | 48,85 | 00:00:00 | | 2002-01-07 | 49,03 | 601.100 | 49,60 | 48,86 | 49,50 | 00:00:00 | | 2002-01-08 | 49,05 | 232.300 | 49,20 | 48,81 | 49,00 | 00:00:00 | | 2002-01-09 | 49,44 | 375.400 | 49,87 | 49,00 | 49,00 | 00:00:00 | | 2002-01-10 | 49,67 | 407.500 | 49,87 | 49,30 | 49,30 | 00:00:00 | | 2002-01-11 | 49,23 | 340.000 | 49,44 | 48,55 | 49,20 | 00:00:00 | | 2002-01-14 | 48,97 | 255.800 | 49,10 | 48,55 | 48,99 | 00:00:00 | | 2002-01-15 | 48,46 | 571.900 | 48,85 | 48,29 | 48,82 | 00:00:00 | | 2002-01-16 | 48,18 | 412.000 | 48,61 | 48,18 | 48,55 | 00:00:00 | | 2002-01-17 | 48,45 | 314.000 | 48,50 | 47,95 | 48,50 | 00:00:00 | | 2002-01-18 | 49,02 | 318.400 | 49,15 | 48,28 | 48,28 | 00:00:00 | | 2002-01-22 | 49,63 | 416.000 | 50,09 | 49,10 | 49,10 | 00:00:00 | | 2002-01-23 | 50,15 | 386.100 | 50,65 | 49,59 | 49,64 | 00:00:00 | | 2002-01-24 | 52,74 | 525.500 | 53,08 | 50,00 | 50,07 | 00:00:00 | | 2002-01-25 | 53,31 | 601.800 | 53,48 | 51,66 | 52,15 | 00:00:00 | | 2002-01-28 | 53,43 | 658.800 | 53,49 | 52,34 | 52,73 | 00:00:00 | | 2002-01-29 | 53,07 | 923.000 | 54,20 | 52,24 | 53,90 | 00:00:00 | | 2002-01-30 | 52,78 | 693.400 | 52,95 | 51,55 | 52,40 | 00:00:00 | | 2002-01-31 | 54,30 | 415.400 | 54,30 | 52,67 | 52,78 | 00:00:00 | | 2002-02-01 | 54,29 | 4.853 | 55,30 | 53,61 | 54,75 | 00:00:00 | | 2002-02-04 | 53,74 | 571.400 | 54,62 | 53,70 | 54,30 | 00:00:00 | | 2002-02-05 | 53,50 | 902.300 | 54,19 | 52,85 | 53,05 | 00:00:00 | | 2002-02-06 | 54,06 | 881.100 | 54,55 | 53,50 | 53,50 | 00:00:00 | | 2002-02-07 | 53,99 | 406.100 | 54,41 | 53,41 | 53,41 | 00:00:00 | | 2002-02-08 | 54,47 | 289.700 | 54,50 | 53,70 | 53,70 | 00:00:00 | | 2002-02-11 | 54,26 | 492.000 | 54,95 | 54,12 | 54,35 | 00:00:00 | | 2002-02-12 | 54,41 | 355.700 | 54,45 | 53,35 | 54,26 | 00:00:00 | | 2002-02-13 | 54,11 | 506.500 | 54,55 | 53,71 | 54,32 | 00:00:00 | | 2002-02-14 | 53,94 | 455.300 | 54,15 | 53,53 | 53,98 | 00:00:00 | | 2002-02-15 | 54,29 | 472.600 | 55,24 | 54,00 | 54,00 | 00:00:00 | | 2002-02-19 | 53,38 | 613.300 | 54,60 | 53,38 | 54,29 | 00:00:00 | | 2002-02-20 | 54,53 | 401.000 | 54,74 | 53,26 | 53,38 | 00:00:00 | | 2002-02-21 | 54,08 | 479.700 | 55,03 | 53,97 | 54,53 | 00:00:00 | | 2002-02-22 | 55,02 | 266.900 | 55,24 | 53,80 | 53,90 | 00:00:00 | | 2002-02-25 | 54,90 | 383.500 | 56,65 | 54,90 | 54,90 | 00:00:00 | | 2002-02-26 | 57,07 | 647.100 | 57,68 | 56,42 | 57,25 | 00:00:00 | | 2002-02-27 | 58,38 | 888.000 | 58,50 | 56,45 | 57,00 | 00:00:00 | | 2002-02-28 | 59,27 | 748.700 | 59,40 | 58,38 | 58,38 | 00:00:00 | | 2002-03-01 | 57,49 | 1.106.200 | 59,29 | 57,00 | 59,10 | 00:00:00 | | 2002-03-04 | 58,41 | 722.400 | 58,55 | 56,50 | 56,50 | 00:00:00 | | 2002-03-05 | 57,99 | 583.400 | 58,67 | 57,65 | 58,53 | 00:00:00 | | 2002-03-06 | 58,55 | 377.600 | 58,95 | 57,90 | 57,90 | 00:00:00 | | 2002-03-07 | 57,78 | 320.900 | 58,78 | 57,45 | 58,55 | 00:00:00 | | 2002-03-08 | 58,16 | 383.900 | 58,23 | 57,61 | 57,95 | 00:00:00 | | 2002-03-11 | 58,50 | 448.200 | 58,50 | 57,53 | 58,05 | 00:00:00 | | 2002-03-12 | 57,88 | 335.500 | 58,30 | 57,51 | 58,25 | 00:00:00 | | 2002-03-13 | 56,01 | 1.028.300 | 57,89 | 55,62 | 57,88 | 00:00:00 | | 2002-03-14 | 56,50 | 1.128.400 | 57,25 | 55,66 | 56,30 | 00:00:00 | | 2002-03-15 | 56,50 | 713.400 | 56,78 | 56,15 | 56,40 | 00:00:00 | | 2002-03-18 | 55,87 | 436.600 | 56,50 | 55,70 | 56,49 | 00:00:00 | | 2002-03-19 | 56,98 | 461.900 | 57,30 | 55,90 | 55,90 | 00:00:00 | | 2002-03-20 | 57,98 | 331.600 | 58,20 | 56,70 | 56,90 | 00:00:00 | | 2002-03-21 | 56,46 | 338.900 | 58,14 | 56,00 | 57,98 | 00:00:00 | | 2002-03-22 | 56,10 | 308.200 | 56,80 | 55,50 | 56,21 | 00:00:00 | | 2002-03-25 | 54,74 | 169.600 | 56,26 | 54,60 | 56,00 | 00:00:00 | | 2002-03-26 | 55,14 | 428.100 | 55,85 | 54,71 | 54,71 | 00:00:00 | | 2002-03-27 | 55,39 | 251.900 | 56,00 | 55,15 | 55,15 | 00:00:00 | | 2002-03-28 | 56,23 | 330.800 | 56,54 | 55,59 | 55,59 | 00:00:00 | | 2002-04-01 | 55,40 | 361.400 | 56,05 | 54,55 | 56,05 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
