|
 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 2024-04-20 | | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | | 2007-06-14 | 174,94 | 1.246.700 | 175,50 | 174,50 | 175,01 | 00:00:00 | | 2007-06-15 | 174,98 | 1.812.600 | 175,70 | 174,63 | 175,56 | 00:00:00 | | 2007-06-18 | 175,47 | 1.529.300 | 176,00 | 174,10 | 175,05 | 00:00:00 | | 2007-06-19 | 172,73 | 1.865.300 | 175,75 | 171,65 | 175,23 | 00:00:00 | | 2007-06-20 | 172,12 | 1.176.800 | 174,00 | 171,83 | 173,55 | 00:00:00 | | 2007-06-21 | 172,04 | 1.038.100 | 172,78 | 170,60 | 172,13 | 00:00:00 | | 2007-06-22 | 170,38 | 1.247.600 | 172,12 | 170,38 | 171,64 | 00:00:00 | | 2007-06-25 | 169,01 | 1.259.800 | 170,90 | 168,39 | 170,44 | 00:00:00 | | 2007-06-26 | 168,54 | 1.028.600 | 169,62 | 167,95 | 169,57 | 00:00:00 | | 2007-06-27 | 168,07 | 1.643.900 | 168,67 | 166,82 | 167,87 | 00:00:00 | | 2007-06-28 | 168,53 | 995.700 | 169,91 | 167,57 | 168,20 | 00:00:00 | | 2007-06-29 | 169,50 | 1.287.000 | 169,78 | 168,20 | 168,54 | 00:00:00 | | 2007-07-02 | 169,40 | 900.800 | 170,11 | 168,60 | 169,89 | 00:00:00 | | 2007-07-03 | 169,03 | 580.800 | 169,67 | 168,40 | 169,37 | 00:00:00 | | 2007-07-05 | 168,38 | 843.200 | 169,14 | 167,63 | 168,44 | 00:00:00 | | 2007-07-06 | 174,06 | 1.759.500 | 174,53 | 167,78 | 168,01 | 00:00:00 | | 2007-07-09 | 171,41 | 1.130.500 | 174,05 | 170,35 | 173,81 | 00:00:00 | | 2007-07-10 | 154,21 | 10.705.100 | 162,38 | 153,60 | 159,60 | 00:00:00 | | 2007-07-11 | 154,96 | 4.264.200 | 155,25 | 152,65 | 153,16 | 00:00:00 | | 2007-07-12 | 155,09 | 2.880.600 | 155,95 | 154,30 | 155,32 | 00:00:00 | | 2007-07-13 | 157,40 | 2.018.200 | 157,65 | 154,90 | 155,28 | 00:00:00 | | 2007-07-16 | 155,71 | 1.578.100 | 157,56 | 155,01 | 157,40 | 00:00:00 | | 2007-07-17 | 155,17 | 1.258.900 | 156,99 | 154,98 | 156,99 | 00:00:00 | | 2007-07-18 | 153,18 | 2.507.800 | 154,29 | 151,26 | 153,12 | 00:00:00 | | 2007-07-19 | 153,87 | 1.175.200 | 154,37 | 152,97 | 153,03 | 00:00:00 | | 2007-07-20 | 153,34 | 1.767.700 | 154,84 | 152,84 | 154,84 | 00:00:00 | | 2007-07-23 | 149,69 | 2.067.400 | 154,48 | 149,44 | 154,20 | 00:00:00 | | 2007-07-24 | 149,17 | 2.299.000 | 151,49 | 148,08 | 149,46 | 00:00:00 | | 2007-07-25 | 148,27 | 1.720.800 | 149,94 | 145,94 | 149,79 | 00:00:00 | | 2007-07-26 | 142,04 | 4.384.100 | 147,00 | 137,12 | 145,93 | 00:00:00 | | 2007-07-27 | 136,20 | 3.337.600 | 142,65 | 136,18 | 141,69 | 00:00:00 | | 2007-07-30 | 139,04 | 2.645.400 | 140,32 | 136,41 | 136,50 | 00:00:00 | | 2007-07-31 | 136,79 | 2.701.000 | 141,00 | 136,68 | 140,40 | 00:00:00 | | 2007-08-01 | 137,57 | 2.232.400 | 138,43 | 134,95 | 136,51 | 00:00:00 | | 2007-08-02 | 136,52 | 1.746.300 | 139,00 | 135,61 | 137,60 | 00:00:00 | | 2007-08-03 | 131,58 | 2.319.500 | 136,30 | 131,56 | 136,00 | 00:00:00 | | 2007-08-06 | 134,09 | 2.510.400 | 134,09 | 129,55 | 132,11 | 00:00:00 | | 2007-08-07 | 133,05 | 2.265.700 | 135,47 | 132,01 | 133,36 | 00:00:00 | | 2007-08-08 | 134,17 | 2.475.900 | 138,63 | 133,00 | 133,31 | 00:00:00 | | 2007-08-09 | 129,90 | 3.106.200 | 133,02 | 129,30 | 131,20 | 00:00:00 | | 2007-08-10 | 133,10 | 2.468.500 | 133,55 | 128,00 | 129,25 | 00:00:00 | | 2007-08-13 | 140,55 | 3.185.000 | 141,34 | 135,91 | 136,00 | 00:00:00 | | 2007-08-14 | 137,50 | 2.409.200 | 140,00 | 136,22 | 139,94 | 00:00:00 | | 2007-08-15 | 134,22 | 3.187.000 | 137,40 | 133,51 | 137,20 | 00:00:00 | | 2007-08-16 | 133,77 | 4.449.300 | 135,03 | 127,90 | 132,79 | 00:00:00 | | 2007-08-17 | 137,24 | 3.008.400 | 139,70 | 133,63 | 136,01 | 00:00:00 | | 2007-08-20 | 139,48 | 1.887.300 | 140,95 | 136,41 | 137,99 | 00:00:00 | | 2007-08-21 | 141,25 | 1.732.200 | 143,69 | 138,00 | 138,51 | 00:00:00 | | 2007-08-22 | 143,63 | 1.539.500 | 144,94 | 141,51 | 142,62 | 00:00:00 | | 2007-08-23 | 141,43 | 1.352.300 | 144,64 | 140,90 | 143,73 | 00:00:00 | | 2007-08-24 | 146,13 | 1.282.900 | 146,88 | 140,29 | 140,75 | 00:00:00 | | 2007-08-27 | 143,54 | 1.150.300 | 146,08 | 143,09 | 146,08 | 00:00:00 | | 2007-08-28 | 140,23 | 1.448.400 | 143,54 | 140,13 | 142,75 | 00:00:00 | | 2007-08-29 | 145,61 | 1.620.200 | 145,65 | 139,55 | 140,33 | 00:00:00 | | 2007-08-30 | 141,83 | 3.045.000 | 144,05 | 138,33 | 140,50 | 00:00:00 | | 2007-08-31 | 143,56 | 1.646.900 | 144,27 | 140,19 | 142,72 | 00:00:00 | | 2007-09-04 | 142,22 | 1.258.500 | 143,56 | 141,05 | 143,56 | 00:00:00 | | 2007-09-05 | 135,85 | 3.727.300 | 140,49 | 135,38 | 140,49 | 00:00:00 | | 2007-09-06 | 136,19 | 1.323.300 | 138,92 | 135,57 | 137,75 | 00:00:00 | | 2007-09-07 | 133,70 | 2.581.600 | 134,03 | 130,38 | 134,03 | 00:00:00 | | 2007-09-10 | 130,64 | 1.743.600 | 134,23 | 129,83 | 133,55 | 00:00:00 | | 2007-09-11 | 131,24 | 2.472.100 | 134,58 | 130,89 | 131,16 | 00:00:00 | | 2007-09-12 | 129,52 | 2.785.700 | 130,78 | 128,62 | 130,14 | 00:00:00 | | 2007-09-13 | 133,84 | 2.448.000 | 135,78 | 129,53 | 129,75 | 00:00:00 | | 2007-09-14 | 134,93 | 1.523.700 | 135,37 | 131,57 | 133,03 | 00:00:00 | | 2007-09-17 | 131,41 | 1.647.500 | 134,56 | 130,53 | 133,64 | 00:00:00 | | 2007-09-18 | 136,04 | 2.497.600 | 137,95 | 130,27 | 131,99 | 00:00:00 | | 2007-09-19 | 134,88 | 1.851.700 | 139,20 | 133,77 | 137,49 | 00:00:00 | | 2007-09-20 | 133,18 | 1.685.000 | 135,91 | 131,80 | 134,78 | 00:00:00 | | 2007-09-21 | 131,32 | 2.672.100 | 134,83 | 131,32 | 133,61 | 00:00:00 | | 2007-09-24 | 128,83 | 2.238.900 | 134,15 | 128,13 | 131,00 | 00:00:00 | | 2007-09-25 | 124,27 | 4.383.900 | 126,55 | 123,39 | 126,36 | 00:00:00 | | 2007-09-26 | 126,15 | 2.180.900 | 126,55 | 124,65 | 125,63 | 00:00:00 | | 2007-09-27 | 126,97 | 1.784.600 | 128,39 | 126,28 | 126,29 | 00:00:00 | | 2007-09-28 | 127,20 | 2.112.100 | 129,24 | 126,50 | 126,97 | 00:00:00 | | 2007-10-01 | 130,28 | 2.854.200 | 130,56 | 125,02 | 127,52 | 00:00:00 | | 2007-10-02 | 135,97 | 3.352.200 | 136,65 | 129,75 | 130,29 | 00:00:00 | | 2007-10-03 | 138,28 | 5.997.200 | 141,53 | 137,22 | 140,94 | 00:00:00 | | 2007-10-04 | 141,40 | 4.430.400 | 144,19 | 139,47 | 141,00 | 00:00:00 | | 2007-10-05 | 149,24 | 4.619.400 | 152,87 | 142,75 | 142,75 | 00:00:00 | | 2007-10-08 | 151,00 | 2.311.800 | 152,91 | 148,10 | 149,51 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
