|
 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 2024-04-23 | | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | | 2006-10-23 | 180,13 | 2.719.600 | 180,56 | 174,06 | 174,50 | 00:00:00 | | 2006-10-24 | 178,06 | 1.827.100 | 181,20 | 177,54 | 179,88 | 00:00:00 | | 2006-10-25 | 175,83 | 1.690.600 | 180,00 | 175,65 | 177,70 | 00:00:00 | | 2006-10-26 | 181,38 | 1.856.900 | 181,50 | 176,26 | 176,93 | 00:00:00 | | 2006-10-27 | 176,93 | 2.037.500 | 182,38 | 176,41 | 181,37 | 00:00:00 | | 2006-10-30 | 176,90 | 2.364.300 | 178,29 | 173,79 | 176,50 | 00:00:00 | | 2006-10-31 | 174,47 | 1.852.600 | 177,43 | 172,87 | 177,43 | 00:00:00 | | 2006-11-01 | 173,10 | 1.663.200 | 176,69 | 172,15 | 176,25 | 00:00:00 | | 2006-11-02 | 170,17 | 1.926.500 | 172,18 | 169,52 | 171,30 | 00:00:00 | | 2006-11-03 | 169,84 | 1.920.700 | 171,45 | 167,11 | 170,73 | 00:00:00 | | 2006-11-06 | 173,15 | 1.278.700 | 174,13 | 170,70 | 171,30 | 00:00:00 | | 2006-11-07 | 172,74 | 1.292.000 | 174,60 | 171,26 | 172,62 | 00:00:00 | | 2006-11-08 | 174,00 | 1.843.100 | 175,28 | 169,70 | 171,49 | 00:00:00 | | 2006-11-09 | 174,80 | 1.413.600 | 175,89 | 173,52 | 175,10 | 00:00:00 | | 2006-11-10 | 176,98 | 1.330.800 | 177,25 | 173,50 | 174,80 | 00:00:00 | | 2006-11-13 | 176,70 | 1.875.900 | 179,29 | 175,81 | 176,91 | 00:00:00 | | 2006-11-14 | 178,57 | 1.997.100 | 179,38 | 176,24 | 177,55 | 00:00:00 | | 2006-11-15 | 179,15 | 2.116.000 | 180,17 | 176,58 | 178,96 | 00:00:00 | | 2006-11-16 | 169,26 | 7.036.100 | 173,88 | 167,72 | 173,88 | 00:00:00 | | 2006-11-17 | 172,98 | 4.319.900 | 173,05 | 169,78 | 170,74 | 00:00:00 | | 2006-11-20 | 171,66 | 2.392.300 | 173,02 | 170,55 | 172,96 | 00:00:00 | | 2006-11-21 | 172,35 | 1.596.000 | 173,30 | 171,02 | 172,44 | 00:00:00 | | 2006-11-22 | 177,09 | 3.544.200 | 180,22 | 175,90 | 178,42 | 00:00:00 | | 2006-11-24 | 176,45 | 860.400 | 178,39 | 175,00 | 175,58 | 00:00:00 | | 2006-11-27 | 171,52 | 2.350.700 | 177,19 | 170,60 | 177,16 | 00:00:00 | | 2006-11-28 | 169,99 | 1.928.900 | 172,15 | 168,17 | 170,68 | 00:00:00 | | 2006-11-29 | 172,25 | 1.883.000 | 172,55 | 170,01 | 171,81 | 00:00:00 | | 2006-11-30 | 171,53 | 1.532.200 | 172,75 | 169,58 | 171,68 | 00:00:00 | | 2006-12-01 | 170,13 | 1.963.100 | 173,23 | 168,20 | 172,60 | 00:00:00 | | 2006-12-04 | 173,15 | 1.593.100 | 174,40 | 170,41 | 170,99 | 00:00:00 | | 2006-12-05 | 175,10 | 1.610.600 | 175,60 | 171,17 | 174,50 | 00:00:00 | | 2006-12-06 | 174,93 | 990.700 | 175,64 | 173,59 | 174,37 | 00:00:00 | | 2006-12-07 | 174,25 | 1.305.100 | 176,00 | 173,58 | 175,96 | 00:00:00 | | 2006-12-08 | 174,10 | 1.140.800 | 175,44 | 172,40 | 173,60 | 00:00:00 | | 2006-12-11 | 176,14 | 1.896.400 | 178,00 | 175,04 | 175,62 | 00:00:00 | | 2006-12-12 | 175,19 | 1.643.700 | 176,35 | 174,11 | 175,80 | 00:00:00 | | 2006-12-13 | 174,03 | 1.243.800 | 176,43 | 173,25 | 176,43 | 00:00:00 | | 2006-12-14 | 175,94 | 1.212.100 | 176,31 | 173,11 | 174,57 | 00:00:00 | | 2006-12-15 | 175,09 | 2.241.700 | 177,49 | 174,30 | 176,70 | 00:00:00 | | 2006-12-18 | 171,84 | 2.189.000 | 176,27 | 171,55 | 175,06 | 00:00:00 | | 2006-12-19 | 171,45 | 1.659.400 | 173,26 | 169,28 | 171,70 | 00:00:00 | | 2006-12-20 | 170,51 | 1.040.400 | 172,83 | 170,51 | 172,18 | 00:00:00 | | 2006-12-21 | 167,93 | 1.788.700 | 171,89 | 167,93 | 171,42 | 00:00:00 | | 2006-12-22 | 167,74 | 1.787.100 | 170,28 | 167,29 | 168,07 | 00:00:00 | | 2006-12-26 | 166,63 | 1.128.200 | 168,07 | 166,07 | 167,40 | 00:00:00 | | 2006-12-27 | 168,41 | 937.800 | 168,67 | 166,87 | 167,72 | 00:00:00 | | 2006-12-28 | 168,00 | 886.400 | 168,88 | 166,83 | 167,96 | 00:00:00 | | 2006-12-29 | 167,93 | 1.204.200 | 169,68 | 167,00 | 167,50 | 00:00:00 | | 2007-01-03 | 167,28 | 1.977.000 | 170,62 | 165,11 | 169,49 | 00:00:00 | | 2007-01-04 | 167,00 | 1.782.000 | 167,98 | 165,00 | 166,97 | 00:00:00 | | 2007-01-05 | 166,04 | 1.766.900 | 167,78 | 165,05 | 167,78 | 00:00:00 | | 2007-01-08 | 165,33 | 1.813.000 | 166,66 | 164,31 | 165,77 | 00:00:00 | | 2007-01-09 | 166,23 | 1.610.100 | 167,25 | 165,22 | 165,23 | 00:00:00 | | 2007-01-10 | 172,09 | 4.355.700 | 172,85 | 168,61 | 171,00 | 00:00:00 | | 2007-01-11 | 174,48 | 2.340.600 | 175,66 | 171,03 | 172,48 | 00:00:00 | | 2007-01-12 | 177,78 | 2.140.600 | 177,85 | 173,34 | 173,97 | 00:00:00 | | 2007-01-16 | 179,07 | 1.515.400 | 179,73 | 177,50 | 178,00 | 00:00:00 | | 2007-01-17 | 177,41 | 1.313.000 | 179,55 | 177,20 | 178,85 | 00:00:00 | | 2007-01-18 | 178,03 | 1.671.000 | 179,79 | 177,35 | 177,69 | 00:00:00 | | 2007-01-19 | 179,52 | 1.523.700 | 179,75 | 176,68 | 177,80 | 00:00:00 | | 2007-01-22 | 177,26 | 1.774.200 | 181,67 | 176,19 | 181,09 | 00:00:00 | | 2007-01-23 | 177,57 | 1.559.900 | 178,94 | 176,71 | 177,34 | 00:00:00 | | 2007-01-24 | 179,24 | 938.100 | 179,50 | 176,77 | 177,70 | 00:00:00 | | 2007-01-25 | 175,52 | 1.513.300 | 178,96 | 174,84 | 178,20 | 00:00:00 | | 2007-01-26 | 175,16 | 1.181.900 | 176,47 | 174,95 | 176,30 | 00:00:00 | | 2007-01-29 | 176,54 | 1.538.600 | 178,49 | 175,05 | 175,10 | 00:00:00 | | 2007-01-30 | 175,58 | 1.038.800 | 176,66 | 174,84 | 176,21 | 00:00:00 | | 2007-01-31 | 176,65 | 1.036.200 | 177,39 | 174,80 | 175,25 | 00:00:00 | | 2007-02-01 | 176,95 | 1.211.800 | 178,53 | 175,77 | 177,64 | 00:00:00 | | 2007-02-02 | 177,13 | 805.500 | 178,16 | 176,50 | 177,66 | 00:00:00 | | 2007-02-05 | 179,87 | 2.458.300 | 182,80 | 176,50 | 176,99 | 00:00:00 | | 2007-02-06 | 178,05 | 1.910.800 | 181,40 | 177,24 | 180,89 | 00:00:00 | | 2007-02-07 | 180,12 | 1.167.900 | 180,20 | 177,45 | 178,49 | 00:00:00 | | 2007-02-08 | 180,81 | 1.217.000 | 181,65 | 178,00 | 179,24 | 00:00:00 | | 2007-02-09 | 181,47 | 5.034.700 | 187,27 | 180,10 | 185,06 | 00:00:00 | | 2007-02-12 | 181,38 | 1.279.000 | 182,63 | 180,50 | 182,46 | 00:00:00 | | 2007-02-13 | 181,95 | 1.016.000 | 182,94 | 181,29 | 181,98 | 00:00:00 | | 2007-02-14 | 183,64 | 1.247.900 | 184,42 | 180,85 | 182,45 | 00:00:00 | | 2007-02-15 | 186,11 | 1.395.900 | 186,29 | 183,38 | 183,40 | 00:00:00 | | 2007-02-16 | 187,26 | 1.641.600 | 187,50 | 185,23 | 186,00 | 00:00:00 | | 2007-02-20 | 189,08 | 1.688.800 | 189,37 | 185,25 | 187,03 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
