|
 Sears Holdings Co - [Ticker: SHLD] |     | | Última Transacción | 0,360 | Hora de Cotización | 2018-11-28 - 00:00:00 | | Variación | +0,060 (+1,180%) | Rango 52 Semanas | [0,000 - 0,000] | | Máximo | 0,440 | Mínimo | 0,290 | | Volumen | 2.722.035 | Volumen Medio (3m) | 0 | | Demanda / Oferta | 5,180 x 500 - 5,190 x 500 | Yield | | | Cierre Anterior | 0,305 | PER | 0,00% | | Apertura | 0,298 | 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 SHLD desde 2000-01-01 hasta 2023-10-03 | | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | | 2003-04-28 | 14,05 | 100 | 14,05 | 14,05 | 14,05 | 00:00:00 | | 2003-04-29 | 15,55 | 1.650 | 16,00 | 15,50 | 16,00 | 00:00:00 | | 2003-04-30 | 15,00 | 4.964 | 15,80 | 14,95 | 15,80 | 00:00:00 | | 2003-05-01 | 15,00 | 0 | 15,00 | 15,00 | 15,00 | 00:00:00 | | 2003-05-02 | 15,00 | 432.600 | 15,15 | 14,90 | 15,00 | 00:00:00 | | 2003-05-05 | 15,00 | 213.300 | 15,25 | 14,95 | 14,95 | 00:00:00 | | 2003-05-06 | 15,00 | 120.400 | 15,25 | 14,95 | 15,25 | 00:00:00 | | 2003-05-07 | 13,55 | 651.200 | 15,05 | 13,45 | 15,00 | 00:00:00 | | 2003-05-08 | 12,85 | 450.100 | 13,60 | 12,85 | 13,50 | 00:00:00 | | 2003-05-09 | 13,20 | 1.282.300 | 13,30 | 12,00 | 12,70 | 00:00:00 | | 2003-05-12 | 16,10 | 863.200 | 16,25 | 13,20 | 13,30 | 00:00:00 | | 2003-05-13 | 15,20 | 573.000 | 16,10 | 15,00 | 16,10 | 00:00:00 | | 2003-05-14 | 14,35 | 629.700 | 15,25 | 14,25 | 15,25 | 00:00:00 | | 2003-05-15 | 14,10 | 442.500 | 14,36 | 13,74 | 14,35 | 00:00:00 | | 2003-05-16 | 14,00 | 501.300 | 14,10 | 13,85 | 14,00 | 00:00:00 | | 2003-05-19 | 14,05 | 235.000 | 14,10 | 13,95 | 14,05 | 00:00:00 | | 2003-05-20 | 13,93 | 236.800 | 14,05 | 13,85 | 14,00 | 00:00:00 | | 2003-05-21 | 14,20 | 404.600 | 14,50 | 13,90 | 13,93 | 00:00:00 | | 2003-05-22 | 14,65 | 194.500 | 14,70 | 14,25 | 14,25 | 00:00:00 | | 2003-05-23 | 14,75 | 62.400 | 14,80 | 14,61 | 14,70 | 00:00:00 | | 2003-05-27 | 14,89 | 203.900 | 14,90 | 14,75 | 14,75 | 00:00:00 | | 2003-05-28 | 15,45 | 386.100 | 15,47 | 14,85 | 14,85 | 00:00:00 | | 2003-05-29 | 15,85 | 442.900 | 15,95 | 15,45 | 15,45 | 00:00:00 | | 2003-05-30 | 15,90 | 391.300 | 16,10 | 15,85 | 15,85 | 00:00:00 | | 2003-06-02 | 15,75 | 320.200 | 15,95 | 15,50 | 15,90 | 00:00:00 | | 2003-06-03 | 15,05 | 105.100 | 15,75 | 15,00 | 15,70 | 00:00:00 | | 2003-06-04 | 15,00 | 320.200 | 15,20 | 14,72 | 14,90 | 00:00:00 | | 2003-06-05 | 15,35 | 420.900 | 15,50 | 14,96 | 14,96 | 00:00:00 | | 2003-06-06 | 16,00 | 369.600 | 16,14 | 15,28 | 15,40 | 00:00:00 | | 2003-06-09 | 17,70 | 683.900 | 18,50 | 16,10 | 16,13 | 00:00:00 | | 2003-06-10 | 19,60 | 1.617.500 | 21,42 | 17,50 | 17,55 | 00:00:00 | | 2003-06-11 | 19,25 | 842.700 | 20,00 | 18,16 | 19,95 | 00:00:00 | | 2003-06-12 | 18,56 | 258.400 | 19,50 | 18,30 | 19,20 | 00:00:00 | | 2003-06-13 | 18,50 | 580.600 | 18,75 | 17,22 | 18,34 | 00:00:00 | | 2003-06-16 | 22,50 | 2.828.600 | 24,43 | 18,40 | 18,53 | 00:00:00 | | 2003-06-17 | 21,77 | 1.088.100 | 23,00 | 20,47 | 22,55 | 00:00:00 | | 2003-06-18 | 21,80 | 568.700 | 22,00 | 20,56 | 21,77 | 00:00:00 | | 2003-06-19 | 22,94 | 706.400 | 23,81 | 21,23 | 21,34 | 00:00:00 | | 2003-06-20 | 25,20 | 3.214.700 | 27,00 | 23,43 | 23,45 | 00:00:00 | | 2003-06-23 | 26,26 | 1.207.300 | 26,98 | 25,24 | 25,55 | 00:00:00 | | 2003-06-24 | 24,91 | 584.600 | 26,78 | 24,85 | 26,43 | 00:00:00 | | 2003-06-25 | 25,65 | 409.100 | 26,00 | 25,05 | 25,10 | 00:00:00 | | 2003-06-26 | 25,03 | 627.100 | 26,35 | 24,86 | 25,78 | 00:00:00 | | 2003-06-27 | 25,64 | 737.800 | 25,64 | 24,25 | 24,76 | 00:00:00 | | 2003-06-30 | 26,99 | 1.589.900 | 27,05 | 24,90 | 24,95 | 00:00:00 | | 2003-07-01 | 25,95 | 721.900 | 26,79 | 25,76 | 26,79 | 00:00:00 | | 2003-07-02 | 26,64 | 616.400 | 26,90 | 25,32 | 25,98 | 00:00:00 | | 2003-07-03 | 25,73 | 125.400 | 26,40 | 25,51 | 26,11 | 00:00:00 | | 2003-07-07 | 25,82 | 158.800 | 26,20 | 25,00 | 26,00 | 00:00:00 | | 2003-07-08 | 25,96 | 359.300 | 26,20 | 25,20 | 25,79 | 00:00:00 | | 2003-07-09 | 25,58 | 481.400 | 26,01 | 25,11 | 26,00 | 00:00:00 | | 2003-07-10 | 25,20 | 431.400 | 25,90 | 23,75 | 25,35 | 00:00:00 | | 2003-07-11 | 24,20 | 620.500 | 25,10 | 23,75 | 25,10 | 00:00:00 | | 2003-07-14 | 24,60 | 155.800 | 24,90 | 24,29 | 24,29 | 00:00:00 | | 2003-07-15 | 24,45 | 94.800 | 24,75 | 24,13 | 24,75 | 00:00:00 | | 2003-07-16 | 24,70 | 367.500 | 25,50 | 24,45 | 24,45 | 00:00:00 | | 2003-07-17 | 24,12 | 259.500 | 25,00 | 23,90 | 24,67 | 00:00:00 | | 2003-07-18 | 24,25 | 482.200 | 24,48 | 23,30 | 24,25 | 00:00:00 | | 2003-07-21 | 23,96 | 224.000 | 24,62 | 23,51 | 23,76 | 00:00:00 | | 2003-07-22 | 24,25 | 263.200 | 24,25 | 23,33 | 24,20 | 00:00:00 | | 2003-07-23 | 23,87 | 285.300 | 24,25 | 23,45 | 23,90 | 00:00:00 | | 2003-07-24 | 22,85 | 468.700 | 24,10 | 22,56 | 24,00 | 00:00:00 | | 2003-07-25 | 23,17 | 206.300 | 23,19 | 21,86 | 22,80 | 00:00:00 | | 2003-07-28 | 22,85 | 282.100 | 23,25 | 22,01 | 23,15 | 00:00:00 | | 2003-07-29 | 23,15 | 174.700 | 23,25 | 22,85 | 22,85 | 00:00:00 | | 2003-07-30 | 22,46 | 392.700 | 23,10 | 21,97 | 22,90 | 00:00:00 | | 2003-07-31 | 23,40 | 339.300 | 23,79 | 22,50 | 22,51 | 00:00:00 | | 2003-08-01 | 23,35 | 78.600 | 23,80 | 23,00 | 23,55 | 00:00:00 | | 2003-08-04 | 23,46 | 104.400 | 23,46 | 23,00 | 23,12 | 00:00:00 | | 2003-08-05 | 23,59 | 159.000 | 23,65 | 23,24 | 23,50 | 00:00:00 | | 2003-08-06 | 23,62 | 108.800 | 23,88 | 23,35 | 23,45 | 00:00:00 | | 2003-08-07 | 24,27 | 268.700 | 24,75 | 23,53 | 23,65 | 00:00:00 | | 2003-08-08 | 24,85 | 329.400 | 25,04 | 24,20 | 24,20 | 00:00:00 | | 2003-08-11 | 24,42 | 117.600 | 25,00 | 24,40 | 24,99 | 00:00:00 | | 2003-08-12 | 23,90 | 424.200 | 24,43 | 23,21 | 24,42 | 00:00:00 | | 2003-08-13 | 24,05 | 111.400 | 24,33 | 23,78 | 23,80 | 00:00:00 | | 2003-08-14 | 24,40 | 119.200 | 24,44 | 24,05 | 24,05 | 00:00:00 | | 2003-08-15 | 24,42 | 57.200 | 24,70 | 24,35 | 24,43 | 00:00:00 | | 2003-08-18 | 24,38 | 148.600 | 24,65 | 24,02 | 24,39 | 00:00:00 | | 2003-08-19 | 24,50 | 172.700 | 24,63 | 24,31 | 24,31 | 00:00:00 | | 2003-08-20 | 24,40 | 90.300 | 24,75 | 24,27 | 24,50 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
