|
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 2024-04-17 | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | 2007-02-20 | 189,08 | 1.688.800 | 189,37 | 185,25 | 187,03 | 00:00:00 | 2007-02-21 | 188,78 | 1.457.800 | 189,39 | 187,12 | 187,85 | 00:00:00 | 2007-02-22 | 189,97 | 1.564.100 | 189,97 | 187,01 | 188,26 | 00:00:00 | 2007-02-23 | 187,65 | 1.119.400 | 189,92 | 186,85 | 189,19 | 00:00:00 | 2007-02-26 | 186,64 | 1.467.600 | 189,70 | 184,69 | 188,89 | 00:00:00 | 2007-02-27 | 178,54 | 2.540.700 | 184,43 | 178,12 | 183,58 | 00:00:00 | 2007-02-28 | 180,25 | 1.431.900 | 181,83 | 177,18 | 178,91 | 00:00:00 | 2007-03-01 | 176,07 | 3.455.800 | 178,00 | 172,53 | 176,45 | 00:00:00 | 2007-03-02 | 177,10 | 2.695.300 | 181,15 | 174,89 | 174,89 | 00:00:00 | 2007-03-05 | 177,96 | 2.716.700 | 179,00 | 174,43 | 175,06 | 00:00:00 | 2007-03-06 | 180,02 | 1.780.600 | 181,82 | 178,29 | 179,00 | 00:00:00 | 2007-03-07 | 180,39 | 1.463.200 | 182,42 | 179,75 | 180,07 | 00:00:00 | 2007-03-08 | 179,80 | 1.334.700 | 182,35 | 179,58 | 181,39 | 00:00:00 | 2007-03-09 | 180,46 | 1.267.600 | 181,90 | 179,16 | 181,87 | 00:00:00 | 2007-03-12 | 180,57 | 1.224.200 | 181,34 | 179,83 | 180,76 | 00:00:00 | 2007-03-13 | 176,49 | 2.227.500 | 179,94 | 175,37 | 179,37 | 00:00:00 | 2007-03-14 | 174,08 | 4.048.900 | 177,30 | 170,29 | 177,30 | 00:00:00 | 2007-03-15 | 174,26 | 2.063.200 | 176,13 | 173,11 | 173,52 | 00:00:00 | 2007-03-16 | 173,56 | 2.008.900 | 175,71 | 172,75 | 173,20 | 00:00:00 | 2007-03-19 | 176,42 | 1.106.800 | 176,49 | 173,60 | 174,03 | 00:00:00 | 2007-03-20 | 175,79 | 976.600 | 176,81 | 175,20 | 176,23 | 00:00:00 | 2007-03-21 | 179,16 | 1.701.700 | 180,31 | 174,25 | 176,37 | 00:00:00 | 2007-03-22 | 180,11 | 1.164.200 | 180,66 | 179,00 | 179,62 | 00:00:00 | 2007-03-23 | 181,99 | 1.322.600 | 183,34 | 180,10 | 180,70 | 00:00:00 | 2007-03-26 | 183,56 | 1.253.900 | 183,68 | 180,75 | 182,38 | 00:00:00 | 2007-03-27 | 181,22 | 1.168.600 | 183,57 | 180,38 | 183,56 | 00:00:00 | 2007-03-28 | 180,01 | 1.208.400 | 181,74 | 179,27 | 180,10 | 00:00:00 | 2007-03-29 | 181,20 | 1.044.900 | 182,61 | 179,19 | 181,33 | 00:00:00 | 2007-03-30 | 180,16 | 1.512.700 | 182,68 | 178,45 | 181,71 | 00:00:00 | 2007-04-02 | 181,15 | 1.054.900 | 181,50 | 179,01 | 180,85 | 00:00:00 | 2007-04-03 | 183,53 | 1.379.900 | 184,50 | 181,32 | 181,50 | 00:00:00 | 2007-04-04 | 183,72 | 843.600 | 184,50 | 182,22 | 182,22 | 00:00:00 | 2007-04-05 | 184,55 | 568.500 | 184,99 | 183,13 | 183,16 | 00:00:00 | 2007-04-09 | 186,90 | 1.310.900 | 187,65 | 184,54 | 184,75 | 00:00:00 | 2007-04-10 | 190,27 | 2.231.800 | 191,50 | 186,10 | 187,72 | 00:00:00 | 2007-04-11 | 187,61 | 1.280.600 | 190,66 | 187,12 | 189,77 | 00:00:00 | 2007-04-12 | 188,50 | 994.600 | 189,56 | 185,24 | 187,00 | 00:00:00 | 2007-04-13 | 187,22 | 745.900 | 189,00 | 186,65 | 189,00 | 00:00:00 | 2007-04-16 | 189,52 | 908.200 | 190,28 | 187,29 | 187,54 | 00:00:00 | 2007-04-17 | 193,00 | 1.928.300 | 195,18 | 191,08 | 191,25 | 00:00:00 | 2007-04-18 | 189,61 | 1.299.000 | 192,94 | 189,50 | 192,20 | 00:00:00 | 2007-04-19 | 188,92 | 958.500 | 190,13 | 187,19 | 188,69 | 00:00:00 | 2007-04-20 | 189,82 | 1.481.900 | 191,94 | 189,29 | 191,82 | 00:00:00 | 2007-04-23 | 189,09 | 928.000 | 190,29 | 188,17 | 189,69 | 00:00:00 | 2007-04-24 | 187,80 | 861.700 | 188,42 | 186,25 | 188,32 | 00:00:00 | 2007-04-25 | 189,77 | 1.040.900 | 190,56 | 186,51 | 187,91 | 00:00:00 | 2007-04-26 | 189,20 | 891.500 | 189,97 | 188,50 | 188,81 | 00:00:00 | 2007-04-27 | 191,93 | 1.268.300 | 192,48 | 187,90 | 187,92 | 00:00:00 | 2007-04-30 | 190,91 | 1.296.900 | 193,79 | 190,89 | 192,48 | 00:00:00 | 2007-05-01 | 189,85 | 1.825.600 | 191,23 | 187,10 | 190,67 | 00:00:00 | 2007-05-02 | 188,63 | 1.098.500 | 192,17 | 188,44 | 189,24 | 00:00:00 | 2007-05-03 | 188,32 | 1.098.900 | 189,68 | 187,05 | 189,64 | 00:00:00 | 2007-05-04 | 179,76 | 5.963.900 | 184,75 | 178,00 | 179,78 | 00:00:00 | 2007-05-07 | 179,11 | 2.487.200 | 180,50 | 177,68 | 180,23 | 00:00:00 | 2007-05-08 | 178,31 | 1.908.800 | 179,01 | 177,60 | 178,70 | 00:00:00 | 2007-05-09 | 177,51 | 2.302.200 | 178,40 | 176,57 | 178,31 | 00:00:00 | 2007-05-10 | 176,02 | 2.262.900 | 178,65 | 175,34 | 176,52 | 00:00:00 | 2007-05-11 | 177,96 | 1.445.000 | 178,47 | 175,34 | 176,24 | 00:00:00 | 2007-05-14 | 176,77 | 1.179.200 | 177,88 | 175,13 | 177,61 | 00:00:00 | 2007-05-15 | 177,00 | 1.510.900 | 178,17 | 176,16 | 177,04 | 00:00:00 | 2007-05-16 | 178,48 | 2.183.300 | 181,16 | 176,42 | 177,54 | 00:00:00 | 2007-05-17 | 178,68 | 1.555.600 | 179,67 | 178,30 | 179,08 | 00:00:00 | 2007-05-18 | 179,88 | 2.012.700 | 180,07 | 177,86 | 179,57 | 00:00:00 | 2007-05-21 | 179,59 | 1.331.400 | 180,29 | 178,74 | 179,78 | 00:00:00 | 2007-05-22 | 178,62 | 869.500 | 179,58 | 178,10 | 178,78 | 00:00:00 | 2007-05-23 | 179,33 | 1.134.200 | 180,34 | 178,59 | 178,59 | 00:00:00 | 2007-05-24 | 178,94 | 1.563.900 | 182,52 | 178,43 | 179,92 | 00:00:00 | 2007-05-25 | 179,42 | 887.100 | 181,80 | 178,53 | 179,69 | 00:00:00 | 2007-05-29 | 180,14 | 924.400 | 180,80 | 179,00 | 179,00 | 00:00:00 | 2007-05-30 | 183,25 | 1.624.100 | 183,25 | 179,50 | 179,86 | 00:00:00 | 2007-05-31 | 180,02 | 2.971.500 | 180,95 | 177,63 | 179,70 | 00:00:00 | 2007-06-01 | 180,44 | 1.768.900 | 182,11 | 179,00 | 182,01 | 00:00:00 | 2007-06-04 | 179,85 | 1.451.500 | 180,30 | 178,37 | 179,30 | 00:00:00 | 2007-06-05 | 178,40 | 1.316.600 | 179,88 | 177,51 | 179,00 | 00:00:00 | 2007-06-06 | 177,58 | 1.543.700 | 179,05 | 177,05 | 178,86 | 00:00:00 | 2007-06-07 | 174,94 | 2.057.700 | 178,11 | 174,94 | 176,90 | 00:00:00 | 2007-06-08 | 177,40 | 1.469.500 | 177,60 | 174,76 | 174,77 | 00:00:00 | 2007-06-11 | 176,28 | 1.001.200 | 177,30 | 175,52 | 176,97 | 00:00:00 | 2007-06-12 | 174,31 | 1.503.000 | 175,99 | 173,88 | 175,76 | 00:00:00 | 2007-06-13 | 174,99 | 1.842.000 | 175,99 | 172,76 | 175,51 | 00:00:00 | 2007-06-14 | 174,94 | 1.246.700 | 175,50 | 174,50 | 175,01 | 00:00:00 | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|