|
 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 2024-04-26 | | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | | 2006-06-29 | 157,94 | 1.783.100 | 158,38 | 152,87 | 154,29 | 00:00:00 | | 2006-06-30 | 155,30 | 2.257.100 | 159,58 | 154,51 | 159,19 | 00:00:00 | | 2006-07-03 | 156,86 | 566.300 | 156,98 | 154,61 | 156,00 | 00:00:00 | | 2006-07-05 | 153,40 | 1.610.900 | 155,99 | 152,05 | 155,04 | 00:00:00 | | 2006-07-06 | 154,79 | 1.353.300 | 155,47 | 152,35 | 153,39 | 00:00:00 | | 2006-07-07 | 152,80 | 1.106.300 | 156,67 | 152,00 | 153,86 | 00:00:00 | | 2006-07-10 | 152,79 | 588.300 | 154,00 | 152,01 | 153,41 | 00:00:00 | | 2006-07-11 | 156,45 | 1.519.700 | 156,77 | 152,51 | 153,03 | 00:00:00 | | 2006-07-12 | 148,37 | 3.249.300 | 157,66 | 147,28 | 156,59 | 00:00:00 | | 2006-07-13 | 144,02 | 3.330.200 | 147,62 | 143,11 | 147,48 | 00:00:00 | | 2006-07-14 | 141,60 | 2.451.300 | 147,26 | 139,15 | 144,98 | 00:00:00 | | 2006-07-17 | 141,65 | 1.516.600 | 144,45 | 140,65 | 141,76 | 00:00:00 | | 2006-07-18 | 140,30 | 3.134.300 | 142,00 | 136,00 | 141,05 | 00:00:00 | | 2006-07-19 | 142,49 | 2.244.500 | 144,50 | 140,00 | 140,22 | 00:00:00 | | 2006-07-20 | 139,55 | 1.178.800 | 142,77 | 139,42 | 142,75 | 00:00:00 | | 2006-07-21 | 136,56 | 1.866.400 | 139,71 | 136,37 | 138,53 | 00:00:00 | | 2006-07-24 | 140,11 | 1.582.500 | 140,69 | 136,85 | 136,85 | 00:00:00 | | 2006-07-25 | 140,84 | 1.464.200 | 141,25 | 137,88 | 139,68 | 00:00:00 | | 2006-07-26 | 134,86 | 2.209.600 | 141,32 | 134,86 | 140,80 | 00:00:00 | | 2006-07-27 | 134,98 | 1.794.000 | 138,36 | 134,56 | 136,00 | 00:00:00 | | 2006-07-28 | 138,13 | 1.225.100 | 138,38 | 135,50 | 135,99 | 00:00:00 | | 2006-07-31 | 137,25 | 1.363.700 | 138,74 | 136,75 | 137,50 | 00:00:00 | | 2006-08-01 | 137,47 | 1.450.100 | 138,00 | 135,04 | 137,20 | 00:00:00 | | 2006-08-02 | 138,59 | 1.349.500 | 138,89 | 136,89 | 137,44 | 00:00:00 | | 2006-08-03 | 142,66 | 2.489.300 | 144,59 | 137,34 | 137,34 | 00:00:00 | | 2006-08-04 | 142,74 | 1.847.000 | 146,24 | 141,40 | 144,62 | 00:00:00 | | 2006-08-07 | 140,57 | 993.300 | 142,47 | 140,50 | 142,19 | 00:00:00 | | 2006-08-08 | 139,94 | 1.350.200 | 142,37 | 139,01 | 141,48 | 00:00:00 | | 2006-08-09 | 138,86 | 1.273.800 | 142,00 | 138,40 | 142,00 | 00:00:00 | | 2006-08-10 | 141,00 | 1.415.200 | 141,39 | 137,85 | 139,42 | 00:00:00 | | 2006-08-11 | 141,39 | 912.900 | 141,59 | 139,38 | 140,51 | 00:00:00 | | 2006-08-14 | 142,76 | 2.092.100 | 144,63 | 141,75 | 142,72 | 00:00:00 | | 2006-08-15 | 146,20 | 2.054.200 | 147,02 | 144,00 | 144,47 | 00:00:00 | | 2006-08-16 | 150,00 | 2.810.000 | 150,00 | 144,33 | 147,37 | 00:00:00 | | 2006-08-17 | 141,29 | 9.578.500 | 147,43 | 140,20 | 146,29 | 00:00:00 | | 2006-08-18 | 142,01 | 2.683.300 | 142,39 | 139,72 | 141,32 | 00:00:00 | | 2006-08-21 | 141,70 | 1.629.100 | 142,53 | 140,16 | 140,80 | 00:00:00 | | 2006-08-22 | 141,68 | 1.569.300 | 142,50 | 140,77 | 140,84 | 00:00:00 | | 2006-08-23 | 142,40 | 1.008.800 | 142,50 | 141,00 | 142,16 | 00:00:00 | | 2006-08-24 | 144,01 | 1.636.500 | 144,45 | 141,65 | 142,75 | 00:00:00 | | 2006-08-25 | 143,33 | 1.101.700 | 144,99 | 143,25 | 143,50 | 00:00:00 | | 2006-08-28 | 144,15 | 968.200 | 144,89 | 143,25 | 144,05 | 00:00:00 | | 2006-08-29 | 144,55 | 1.430.300 | 144,90 | 142,79 | 144,65 | 00:00:00 | | 2006-08-30 | 144,09 | 762.400 | 144,66 | 143,60 | 144,12 | 00:00:00 | | 2006-08-31 | 144,11 | 1.184.200 | 146,94 | 143,97 | 144,44 | 00:00:00 | | 2006-09-01 | 145,67 | 959.000 | 146,90 | 144,54 | 145,67 | 00:00:00 | | 2006-09-05 | 151,80 | 3.252.600 | 152,45 | 146,46 | 146,46 | 00:00:00 | | 2006-09-06 | 148,35 | 1.904.900 | 151,28 | 147,01 | 151,28 | 00:00:00 | | 2006-09-07 | 150,68 | 2.320.600 | 152,45 | 148,00 | 148,31 | 00:00:00 | | 2006-09-08 | 151,50 | 1.561.000 | 151,98 | 149,05 | 150,92 | 00:00:00 | | 2006-09-11 | 150,88 | 1.870.600 | 152,50 | 148,25 | 150,90 | 00:00:00 | | 2006-09-12 | 155,84 | 2.730.800 | 156,08 | 150,66 | 151,24 | 00:00:00 | | 2006-09-13 | 158,45 | 2.336.500 | 158,81 | 154,81 | 156,39 | 00:00:00 | | 2006-09-14 | 159,12 | 1.777.300 | 159,89 | 155,82 | 157,50 | 00:00:00 | | 2006-09-15 | 158,01 | 4.640.500 | 161,00 | 157,68 | 160,23 | 00:00:00 | | 2006-09-18 | 159,99 | 2.089.700 | 161,00 | 156,56 | 158,00 | 00:00:00 | | 2006-09-19 | 160,71 | 1.565.800 | 161,92 | 159,58 | 160,84 | 00:00:00 | | 2006-09-20 | 162,14 | 1.467.300 | 163,78 | 161,35 | 161,70 | 00:00:00 | | 2006-09-21 | 161,77 | 1.912.700 | 164,85 | 160,34 | 164,79 | 00:00:00 | | 2006-09-22 | 160,87 | 1.253.900 | 162,13 | 159,45 | 162,13 | 00:00:00 | | 2006-09-25 | 160,62 | 2.160.300 | 163,33 | 157,80 | 161,80 | 00:00:00 | | 2006-09-26 | 160,18 | 2.548.400 | 162,47 | 159,47 | 160,83 | 00:00:00 | | 2006-09-27 | 159,75 | 1.623.600 | 161,00 | 158,71 | 160,00 | 00:00:00 | | 2006-09-28 | 160,38 | 1.053.600 | 160,93 | 158,30 | 160,69 | 00:00:00 | | 2006-09-29 | 158,09 | 1.382.200 | 160,38 | 157,30 | 160,38 | 00:00:00 | | 2006-10-02 | 157,39 | 1.445.600 | 160,64 | 157,08 | 158,70 | 00:00:00 | | 2006-10-03 | 159,66 | 1.512.000 | 160,72 | 156,30 | 158,01 | 00:00:00 | | 2006-10-04 | 163,61 | 1.820.900 | 163,68 | 157,55 | 158,89 | 00:00:00 | | 2006-10-05 | 163,44 | 1.342.900 | 164,00 | 161,22 | 163,60 | 00:00:00 | | 2006-10-06 | 163,59 | 1.473.300 | 165,38 | 161,80 | 163,20 | 00:00:00 | | 2006-10-09 | 165,12 | 1.253.000 | 165,50 | 162,10 | 163,50 | 00:00:00 | | 2006-10-10 | 169,29 | 3.757.600 | 171,40 | 164,65 | 164,80 | 00:00:00 | | 2006-10-11 | 167,94 | 2.357.100 | 170,94 | 166,01 | 168,96 | 00:00:00 | | 2006-10-12 | 171,17 | 2.766.900 | 171,96 | 169,30 | 169,99 | 00:00:00 | | 2006-10-13 | 172,57 | 1.716.900 | 173,17 | 170,36 | 170,98 | 00:00:00 | | 2006-10-16 | 168,72 | 2.242.000 | 173,50 | 168,36 | 173,22 | 00:00:00 | | 2006-10-17 | 169,18 | 2.131.400 | 170,47 | 165,84 | 168,17 | 00:00:00 | | 2006-10-18 | 171,07 | 1.866.100 | 171,75 | 167,94 | 170,00 | 00:00:00 | | 2006-10-19 | 170,87 | 1.037.600 | 172,79 | 169,75 | 170,32 | 00:00:00 | | 2006-10-20 | 174,76 | 2.302.700 | 174,99 | 170,16 | 171,74 | 00:00:00 | | 2006-10-23 | 180,13 | 2.719.600 | 180,56 | 174,06 | 174,50 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
