|
 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 2024-04-19 | | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | | 2009-01-14 | 44,36 | 1.470.900 | 45,38 | 43,36 | 44,84 | 00:00:00 | | 2009-01-15 | 47,23 | 1.804.100 | 47,95 | 43,91 | 44,48 | 00:00:00 | | 2009-01-16 | 49,21 | 1.703.900 | 49,28 | 46,37 | 47,92 | 00:00:00 | | 2009-01-20 | 43,49 | 1.762.900 | 48,89 | 43,02 | 47,51 | 00:00:00 | | 2009-01-21 | 45,15 | 1.164.100 | 45,24 | 43,17 | 43,97 | 00:00:00 | | 2009-01-22 | 43,79 | 1.085.900 | 45,14 | 42,78 | 43,75 | 00:00:00 | | 2009-01-23 | 44,13 | 755.500 | 44,90 | 42,37 | 42,71 | 00:00:00 | | 2009-01-26 | 45,13 | 855.900 | 46,45 | 43,51 | 43,84 | 00:00:00 | | 2009-01-27 | 44,53 | 646.800 | 45,35 | 43,67 | 45,20 | 00:00:00 | | 2009-01-28 | 46,11 | 804.300 | 47,42 | 44,96 | 45,00 | 00:00:00 | | 2009-01-29 | 43,69 | 827.000 | 45,82 | 43,46 | 45,01 | 00:00:00 | | 2009-01-30 | 40,92 | 1.101.900 | 44,10 | 40,50 | 43,75 | 00:00:00 | | 2009-02-02 | 39,91 | 1.188.900 | 41,25 | 38,92 | 40,35 | 00:00:00 | | 2009-02-03 | 39,80 | 1.400.800 | 40,60 | 38,45 | 39,20 | 00:00:00 | | 2009-02-04 | 38,80 | 1.268.200 | 40,44 | 38,13 | 39,64 | 00:00:00 | | 2009-02-05 | 40,03 | 1.643.300 | 40,95 | 37,60 | 37,62 | 00:00:00 | | 2009-02-06 | 41,42 | 1.536.700 | 41,74 | 40,12 | 40,36 | 00:00:00 | | 2009-02-09 | 40,84 | 1.017.100 | 41,74 | 40,42 | 41,48 | 00:00:00 | | 2009-02-10 | 39,45 | 1.405.000 | 41,40 | 39,04 | 39,99 | 00:00:00 | | 2009-02-11 | 39,46 | 1.238.900 | 40,65 | 38,67 | 40,65 | 00:00:00 | | 2009-02-12 | 40,00 | 1.179.200 | 40,11 | 37,73 | 39,08 | 00:00:00 | | 2009-02-13 | 38,99 | 709.300 | 39,95 | 38,41 | 39,48 | 00:00:00 | | 2009-02-17 | 37,46 | 1.406.300 | 38,34 | 37,34 | 37,81 | 00:00:00 | | 2009-02-18 | 37,69 | 1.151.300 | 38,50 | 37,24 | 38,36 | 00:00:00 | | 2009-02-19 | 37,47 | 1.114.900 | 39,07 | 37,20 | 37,93 | 00:00:00 | | 2009-02-20 | 38,03 | 1.314.200 | 38,09 | 36,43 | 37,49 | 00:00:00 | | 2009-02-23 | 34,85 | 1.405.700 | 38,35 | 34,74 | 38,09 | 00:00:00 | | 2009-02-24 | 37,37 | 1.555.200 | 37,95 | 34,48 | 34,48 | 00:00:00 | | 2009-02-25 | 35,83 | 1.712.900 | 37,40 | 34,67 | 37,00 | 00:00:00 | | 2009-02-26 | 35,54 | 2.144.200 | 39,50 | 35,54 | 39,36 | 00:00:00 | | 2009-02-27 | 36,76 | 1.787.900 | 39,00 | 35,17 | 35,17 | 00:00:00 | | 2009-03-02 | 35,25 | 1.324.300 | 37,10 | 34,85 | 36,41 | 00:00:00 | | 2009-03-03 | 34,95 | 1.732.000 | 36,78 | 34,61 | 35,99 | 00:00:00 | | 2009-03-04 | 36,36 | 1.206.700 | 36,89 | 35,12 | 35,53 | 00:00:00 | | 2009-03-05 | 35,47 | 1.193.300 | 37,08 | 34,63 | 35,79 | 00:00:00 | | 2009-03-06 | 35,53 | 1.340.600 | 36,49 | 34,27 | 35,67 | 00:00:00 | | 2009-03-09 | 35,01 | 1.546.600 | 36,87 | 34,57 | 35,51 | 00:00:00 | | 2009-03-10 | 37,03 | 1.109.600 | 37,75 | 35,11 | 35,61 | 00:00:00 | | 2009-03-11 | 37,59 | 1.160.600 | 40,07 | 35,81 | 35,81 | 00:00:00 | | 2009-03-12 | 39,29 | 910.800 | 39,29 | 36,97 | 37,67 | 00:00:00 | | 2009-03-13 | 40,00 | 1.207.600 | 40,15 | 38,52 | 39,18 | 00:00:00 | | 2009-03-16 | 38,18 | 793.900 | 40,01 | 38,07 | 40,00 | 00:00:00 | | 2009-03-17 | 39,50 | 1.453.900 | 39,51 | 38,03 | 38,42 | 00:00:00 | | 2009-03-18 | 39,82 | 1.946.300 | 40,65 | 38,89 | 39,17 | 00:00:00 | | 2009-03-19 | 40,09 | 1.332.900 | 40,91 | 38,77 | 40,24 | 00:00:00 | | 2009-03-20 | 40,10 | 2.163.200 | 41,70 | 38,66 | 40,23 | 00:00:00 | | 2009-03-23 | 42,88 | 1.568.900 | 43,24 | 39,93 | 40,60 | 00:00:00 | | 2009-03-24 | 44,00 | 1.669.200 | 45,81 | 42,50 | 42,92 | 00:00:00 | | 2009-03-25 | 45,23 | 1.573.400 | 47,34 | 42,73 | 44,96 | 00:00:00 | | 2009-03-26 | 49,27 | 1.599.300 | 50,75 | 45,51 | 45,56 | 00:00:00 | | 2009-03-27 | 48,88 | 924.800 | 49,25 | 47,54 | 48,27 | 00:00:00 | | 2009-03-30 | 45,33 | 1.171.200 | 48,87 | 44,76 | 48,00 | 00:00:00 | | 2009-03-31 | 45,71 | 1.203.100 | 46,29 | 43,75 | 46,29 | 00:00:00 | | 2009-04-01 | 48,09 | 1.508.200 | 49,32 | 45,13 | 45,69 | 00:00:00 | | 2009-04-02 | 52,13 | 2.010.800 | 52,40 | 48,80 | 49,75 | 00:00:00 | | 2009-04-03 | 54,69 | 1.409.600 | 55,00 | 50,39 | 51,17 | 00:00:00 | | 2009-04-06 | 51,22 | 1.191.300 | 53,99 | 50,39 | 53,34 | 00:00:00 | | 2009-04-07 | 48,05 | 1.268.700 | 51,04 | 48,01 | 50,60 | 00:00:00 | | 2009-04-08 | 50,00 | 1.190.800 | 50,93 | 48,40 | 48,40 | 00:00:00 | | 2009-04-09 | 52,49 | 1.262.800 | 53,12 | 50,66 | 51,99 | 00:00:00 | | 2009-04-13 | 53,62 | 1.182.600 | 54,15 | 50,45 | 51,99 | 00:00:00 | | 2009-04-14 | 52,73 | 1.054.400 | 53,88 | 51,32 | 51,53 | 00:00:00 | | 2009-04-15 | 53,37 | 1.002.300 | 53,74 | 52,15 | 52,88 | 00:00:00 | | 2009-04-16 | 58,29 | 1.546.800 | 59,59 | 53,08 | 53,83 | 00:00:00 | | 2009-04-17 | 62,81 | 2.275.100 | 63,57 | 56,17 | 59,57 | 00:00:00 | | 2009-04-20 | 59,32 | 1.460.100 | 61,51 | 58,54 | 60,96 | 00:00:00 | | 2009-04-21 | 60,89 | 1.108.700 | 61,21 | 58,25 | 58,91 | 00:00:00 | | 2009-04-22 | 59,68 | 1.278.600 | 62,04 | 58,68 | 60,19 | 00:00:00 | | 2009-04-23 | 57,47 | 1.369.700 | 59,68 | 56,01 | 59,28 | 00:00:00 | | 2009-04-24 | 60,91 | 1.382.800 | 61,60 | 57,52 | 58,00 | 00:00:00 | | 2009-04-27 | 59,57 | 1.126.400 | 60,26 | 58,02 | 59,20 | 00:00:00 | | 2009-04-28 | 59,03 | 1.283.600 | 60,36 | 58,26 | 58,90 | 00:00:00 | | 2009-04-29 | 60,03 | 1.113.100 | 61,30 | 58,60 | 58,94 | 00:00:00 | | 2009-04-30 | 62,47 | 1.643.600 | 63,30 | 59,31 | 59,31 | 00:00:00 | | 2009-05-01 | 60,27 | 706.500 | 62,92 | 59,70 | 62,29 | 00:00:00 | | 2009-05-04 | 62,85 | 803.300 | 62,95 | 60,33 | 60,66 | 00:00:00 | | 2009-05-05 | 61,28 | 858.000 | 62,76 | 59,93 | 62,72 | 00:00:00 | | 2009-05-06 | 61,07 | 1.470.600 | 63,84 | 60,52 | 61,86 | 00:00:00 | | 2009-05-07 | 57,98 | 1.294.800 | 63,09 | 57,30 | 62,10 | 00:00:00 | | 2009-05-08 | 57,16 | 1.051.200 | 59,72 | 56,00 | 58,57 | 00:00:00 | | 2009-05-11 | 55,60 | 1.045.100 | 57,30 | 55,00 | 57,00 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
