|
 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 2024-04-25 | | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | | 2009-05-11 | 55,60 | 1.045.100 | 57,30 | 55,00 | 57,00 | 00:00:00 | | 2009-05-12 | 54,70 | 829.800 | 56,78 | 53,25 | 55,80 | 00:00:00 | | 2009-05-13 | 51,60 | 1.453.600 | 54,60 | 50,83 | 53,99 | 00:00:00 | | 2009-05-14 | 51,53 | 906.900 | 53,10 | 50,80 | 52,75 | 00:00:00 | | 2009-05-15 | 49,87 | 1.071.000 | 52,87 | 49,80 | 52,65 | 00:00:00 | | 2009-05-18 | 52,28 | 1.276.000 | 52,46 | 50,26 | 50,27 | 00:00:00 | | 2009-05-19 | 52,52 | 1.485.700 | 54,36 | 51,00 | 51,82 | 00:00:00 | | 2009-05-20 | 53,45 | 1.256.500 | 56,91 | 52,86 | 52,89 | 00:00:00 | | 2009-05-21 | 50,19 | 1.468.100 | 53,33 | 49,87 | 52,21 | 00:00:00 | | 2009-05-22 | 55,40 | 5.450.900 | 61,47 | 55,37 | 60,65 | 00:00:00 | | 2009-05-26 | 57,85 | 2.236.500 | 58,85 | 53,90 | 54,05 | 00:00:00 | | 2009-05-27 | 56,62 | 1.693.800 | 58,80 | 56,39 | 57,08 | 00:00:00 | | 2009-05-28 | 56,76 | 1.738.600 | 58,42 | 55,49 | 56,81 | 00:00:00 | | 2009-05-29 | 56,85 | 1.640.400 | 58,33 | 56,02 | 58,33 | 00:00:00 | | 2009-06-01 | 61,83 | 1.776.300 | 62,10 | 57,92 | 57,95 | 00:00:00 | | 2009-06-02 | 67,35 | 3.016.400 | 68,44 | 60,76 | 61,01 | 00:00:00 | | 2009-06-03 | 65,58 | 1.781.600 | 66,77 | 63,52 | 66,33 | 00:00:00 | | 2009-06-04 | 69,33 | 1.433.300 | 69,79 | 64,15 | 65,75 | 00:00:00 | | 2009-06-05 | 69,47 | 1.155.600 | 70,75 | 66,66 | 70,51 | 00:00:00 | | 2009-06-08 | 70,15 | 1.215.700 | 71,22 | 67,12 | 68,29 | 00:00:00 | | 2009-06-09 | 69,40 | 1.350.700 | 70,85 | 68,29 | 70,16 | 00:00:00 | | 2009-06-10 | 69,36 | 1.889.700 | 71,99 | 68,00 | 71,24 | 00:00:00 | | 2009-06-11 | 68,56 | 1.176.300 | 70,19 | 68,36 | 68,68 | 00:00:00 | | 2009-06-12 | 68,93 | 1.325.800 | 69,10 | 66,13 | 68,09 | 00:00:00 | | 2009-06-15 | 66,82 | 1.291.300 | 68,80 | 65,47 | 68,37 | 00:00:00 | | 2009-06-16 | 63,80 | 1.277.500 | 67,63 | 63,68 | 67,40 | 00:00:00 | | 2009-06-17 | 63,03 | 1.517.200 | 64,66 | 61,70 | 63,75 | 00:00:00 | | 2009-06-18 | 62,03 | 1.003.300 | 63,02 | 61,44 | 62,92 | 00:00:00 | | 2009-06-19 | 65,71 | 2.031.800 | 68,92 | 61,59 | 63,37 | 00:00:00 | | 2009-06-22 | 64,03 | 1.358.600 | 65,85 | 64,01 | 64,88 | 00:00:00 | | 2009-06-23 | 62,68 | 1.229.700 | 64,38 | 62,27 | 63,50 | 00:00:00 | | 2009-06-24 | 63,56 | 758.000 | 65,00 | 62,62 | 63,06 | 00:00:00 | | 2009-06-25 | 65,54 | 972.700 | 65,85 | 62,80 | 63,20 | 00:00:00 | | 2009-06-26 | 64,90 | 984.200 | 66,33 | 64,79 | 65,50 | 00:00:00 | | 2009-06-29 | 67,67 | 1.093.100 | 68,04 | 64,51 | 65,50 | 00:00:00 | | 2009-06-30 | 66,52 | 1.096.800 | 67,89 | 65,40 | 67,31 | 00:00:00 | | 2009-07-01 | 65,15 | 868.900 | 67,47 | 65,08 | 66,44 | 00:00:00 | | 2009-07-02 | 62,48 | 842.800 | 65,15 | 62,11 | 64,51 | 00:00:00 | | 2009-07-06 | 63,57 | 1.162.700 | 65,57 | 61,96 | 61,96 | 00:00:00 | | 2009-07-07 | 59,75 | 1.279.600 | 63,41 | 59,68 | 63,41 | 00:00:00 | | 2009-07-08 | 59,01 | 1.183.900 | 60,57 | 58,42 | 60,34 | 00:00:00 | | 2009-07-09 | 58,13 | 778.800 | 60,61 | 57,35 | 59,18 | 00:00:00 | | 2009-07-10 | 57,35 | 969.200 | 59,40 | 56,71 | 57,89 | 00:00:00 | | 2009-07-13 | 57,59 | 1.150.000 | 57,97 | 55,35 | 57,67 | 00:00:00 | | 2009-07-14 | 59,69 | 783.600 | 59,77 | 57,01 | 58,13 | 00:00:00 | | 2009-07-15 | 62,95 | 945.300 | 62,99 | 60,07 | 60,10 | 00:00:00 | | 2009-07-16 | 63,25 | 619.400 | 63,58 | 61,12 | 62,74 | 00:00:00 | | 2009-07-17 | 62,72 | 667.300 | 64,21 | 62,02 | 64,08 | 00:00:00 | | 2009-07-20 | 64,66 | 674.600 | 64,88 | 61,80 | 62,74 | 00:00:00 | | 2009-07-21 | 64,90 | 924.100 | 65,13 | 63,24 | 64,81 | 00:00:00 | | 2009-07-22 | 65,50 | 698.400 | 66,15 | 64,36 | 64,57 | 00:00:00 | | 2009-07-23 | 68,00 | 1.134.100 | 68,55 | 63,56 | 65,00 | 00:00:00 | | 2009-07-24 | 67,25 | 765.000 | 68,11 | 66,05 | 67,14 | 00:00:00 | | 2009-07-27 | 67,13 | 784.400 | 68,55 | 65,84 | 66,98 | 00:00:00 | | 2009-07-28 | 68,07 | 737.700 | 68,44 | 66,31 | 66,65 | 00:00:00 | | 2009-07-29 | 66,60 | 920.100 | 68,66 | 65,65 | 67,41 | 00:00:00 | | 2009-07-30 | 66,97 | 924.300 | 68,91 | 66,69 | 67,52 | 00:00:00 | | 2009-07-31 | 66,34 | 922.500 | 67,85 | 66,28 | 67,07 | 00:00:00 | | 2009-08-03 | 68,04 | 990.200 | 68,09 | 65,87 | 66,90 | 00:00:00 | | 2009-08-04 | 69,87 | 1.013.600 | 70,27 | 67,25 | 67,74 | 00:00:00 | | 2009-08-05 | 71,65 | 1.159.500 | 71,93 | 68,19 | 68,50 | 00:00:00 | | 2009-08-06 | 72,72 | 1.084.000 | 74,81 | 71,66 | 71,72 | 00:00:00 | | 2009-08-07 | 77,80 | 1.308.200 | 78,06 | 73,70 | 74,00 | 00:00:00 | | 2009-08-10 | 76,91 | 682.000 | 77,94 | 75,87 | 77,36 | 00:00:00 | | 2009-08-11 | 75,59 | 1.032.700 | 76,61 | 74,47 | 76,43 | 00:00:00 | | 2009-08-12 | 77,69 | 976.100 | 78,80 | 75,00 | 75,31 | 00:00:00 | | 2009-08-13 | 78,37 | 1.161.100 | 79,35 | 76,10 | 77,95 | 00:00:00 | | 2009-08-14 | 77,10 | 989.000 | 78,64 | 75,85 | 77,98 | 00:00:00 | | 2009-08-17 | 72,06 | 1.276.900 | 74,97 | 71,88 | 74,97 | 00:00:00 | | 2009-08-18 | 74,41 | 1.066.900 | 75,38 | 72,05 | 73,86 | 00:00:00 | | 2009-08-19 | 73,76 | 1.453.100 | 74,11 | 71,83 | 73,96 | 00:00:00 | | 2009-08-20 | 65,00 | 8.242.300 | 66,81 | 63,83 | 64,81 | 00:00:00 | | 2009-08-21 | 66,02 | 2.710.000 | 66,71 | 64,60 | 65,48 | 00:00:00 | | 2009-08-24 | 63,94 | 3.233.100 | 65,68 | 63,00 | 63,28 | 00:00:00 | | 2009-08-25 | 65,45 | 1.659.500 | 66,45 | 63,45 | 64,23 | 00:00:00 | | 2009-08-26 | 65,27 | 1.408.900 | 65,89 | 64,52 | 64,91 | 00:00:00 | | 2009-08-27 | 65,00 | 1.120.900 | 65,80 | 63,57 | 65,09 | 00:00:00 | | 2009-08-28 | 64,44 | 1.220.800 | 65,77 | 64,04 | 65,77 | 00:00:00 | | 2009-08-31 | 63,45 | 1.263.600 | 64,07 | 63,14 | 63,67 | 00:00:00 | | 2009-09-01 | 61,52 | 1.527.600 | 64,80 | 61,29 | 63,59 | 00:00:00 | | 2009-09-02 | 61,19 | 854.000 | 61,71 | 60,30 | 61,06 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
