|
 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 2024-04-26 | | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | | 2003-12-12 | 25,00 | 264.000 | 25,65 | 24,54 | 25,52 | 00:00:00 | | 2003-12-15 | 24,00 | 1.350.500 | 25,50 | 23,50 | 25,16 | 00:00:00 | | 2003-12-16 | 24,91 | 815.400 | 25,25 | 23,70 | 23,96 | 00:00:00 | | 2003-12-17 | 25,40 | 461.900 | 25,61 | 24,97 | 24,97 | 00:00:00 | | 2003-12-18 | 26,94 | 664.600 | 27,48 | 25,29 | 25,29 | 00:00:00 | | 2003-12-19 | 26,95 | 896.300 | 27,40 | 26,51 | 26,75 | 00:00:00 | | 2003-12-22 | 26,46 | 376.300 | 26,80 | 26,20 | 26,70 | 00:00:00 | | 2003-12-23 | 25,26 | 491.200 | 26,45 | 25,20 | 26,30 | 00:00:00 | | 2003-12-24 | 24,70 | 342.700 | 25,30 | 24,70 | 25,25 | 00:00:00 | | 2003-12-26 | 23,50 | 580.200 | 24,95 | 23,40 | 24,74 | 00:00:00 | | 2003-12-29 | 23,40 | 1.010.400 | 23,65 | 23,00 | 23,50 | 00:00:00 | | 2003-12-30 | 23,31 | 707.100 | 23,57 | 23,09 | 23,50 | 00:00:00 | | 2003-12-31 | 23,95 | 781.700 | 24,30 | 23,20 | 23,20 | 00:00:00 | | 2004-01-02 | 23,00 | 929.300 | 24,00 | 22,41 | 23,90 | 00:00:00 | | 2004-01-05 | 29,12 | 6.204.000 | 29,80 | 25,80 | 25,80 | 00:00:00 | | 2004-01-06 | 30,00 | 2.720.100 | 31,25 | 29,04 | 29,20 | 00:00:00 | | 2004-01-07 | 29,15 | 1.186.900 | 29,60 | 28,67 | 29,50 | 00:00:00 | | 2004-01-08 | 30,34 | 923.700 | 30,90 | 29,11 | 29,23 | 00:00:00 | | 2004-01-09 | 30,20 | 691.100 | 30,75 | 29,50 | 30,00 | 00:00:00 | | 2004-01-12 | 30,76 | 575.000 | 31,10 | 30,12 | 30,39 | 00:00:00 | | 2004-01-13 | 30,05 | 460.200 | 30,91 | 29,70 | 30,82 | 00:00:00 | | 2004-01-14 | 30,00 | 366.400 | 30,15 | 29,70 | 30,15 | 00:00:00 | | 2004-01-15 | 29,39 | 575.300 | 30,15 | 29,25 | 30,00 | 00:00:00 | | 2004-01-16 | 29,88 | 225.800 | 30,05 | 29,35 | 29,38 | 00:00:00 | | 2004-01-20 | 29,55 | 610.800 | 30,14 | 28,34 | 29,94 | 00:00:00 | | 2004-01-21 | 30,25 | 516.200 | 30,25 | 29,29 | 29,55 | 00:00:00 | | 2004-01-22 | 29,50 | 516.300 | 30,30 | 29,40 | 29,90 | 00:00:00 | | 2004-01-23 | 29,65 | 331.200 | 29,89 | 29,39 | 29,53 | 00:00:00 | | 2004-01-26 | 28,98 | 255.300 | 29,85 | 28,78 | 29,79 | 00:00:00 | | 2004-01-27 | 28,85 | 753.600 | 29,54 | 28,53 | 29,05 | 00:00:00 | | 2004-01-28 | 28,10 | 676.700 | 29,10 | 27,71 | 28,72 | 00:00:00 | | 2004-01-29 | 28,00 | 837.700 | 28,53 | 27,06 | 28,19 | 00:00:00 | | 2004-01-30 | 27,66 | 691.000 | 28,05 | 26,84 | 28,00 | 00:00:00 | | 2004-02-02 | 27,47 | 838.900 | 27,80 | 27,00 | 27,54 | 00:00:00 | | 2004-02-03 | 26,63 | 740.300 | 27,47 | 26,45 | 27,40 | 00:00:00 | | 2004-02-04 | 26,52 | 387.700 | 27,17 | 26,10 | 26,62 | 00:00:00 | | 2004-02-05 | 26,68 | 453.300 | 27,00 | 26,49 | 26,69 | 00:00:00 | | 2004-02-06 | 28,80 | 1.252.400 | 29,15 | 26,46 | 26,49 | 00:00:00 | | 2004-02-09 | 28,80 | 298.700 | 28,94 | 28,59 | 28,87 | 00:00:00 | | 2004-02-10 | 28,72 | 415.700 | 28,85 | 28,30 | 28,74 | 00:00:00 | | 2004-02-11 | 29,97 | 524.600 | 30,14 | 28,75 | 28,75 | 00:00:00 | | 2004-02-12 | 29,70 | 1.110.700 | 31,19 | 29,50 | 30,00 | 00:00:00 | | 2004-02-13 | 28,73 | 428.400 | 29,78 | 28,20 | 29,62 | 00:00:00 | | 2004-02-17 | 29,90 | 232.700 | 29,90 | 28,73 | 28,73 | 00:00:00 | | 2004-02-18 | 30,62 | 634.800 | 30,89 | 29,65 | 29,85 | 00:00:00 | | 2004-02-19 | 30,01 | 646.600 | 31,10 | 29,35 | 30,45 | 00:00:00 | | 2004-02-20 | 30,10 | 334.000 | 30,17 | 29,55 | 29,63 | 00:00:00 | | 2004-02-23 | 30,03 | 512.900 | 30,64 | 29,75 | 30,05 | 00:00:00 | | 2004-02-24 | 29,05 | 204.800 | 30,05 | 28,97 | 30,05 | 00:00:00 | | 2004-02-25 | 28,74 | 382.100 | 29,30 | 28,51 | 29,27 | 00:00:00 | | 2004-02-26 | 29,00 | 148.600 | 29,32 | 28,46 | 28,99 | 00:00:00 | | 2004-02-27 | 30,00 | 1.510.500 | 31,08 | 29,00 | 29,00 | 00:00:00 | | 2004-03-01 | 30,06 | 699.900 | 30,30 | 29,60 | 30,00 | 00:00:00 | | 2004-03-02 | 30,95 | 307.600 | 31,04 | 29,91 | 30,00 | 00:00:00 | | 2004-03-03 | 32,68 | 1.732.200 | 32,68 | 30,61 | 30,61 | 00:00:00 | | 2004-03-04 | 32,90 | 403.700 | 32,90 | 31,82 | 32,54 | 00:00:00 | | 2004-03-05 | 32,51 | 4.650.900 | 34,79 | 30,00 | 32,80 | 00:00:00 | | 2004-03-08 | 32,95 | 936.100 | 33,20 | 32,14 | 32,14 | 00:00:00 | | 2004-03-09 | 34,30 | 1.787.400 | 34,77 | 32,75 | 32,97 | 00:00:00 | | 2004-03-10 | 34,93 | 746.700 | 34,93 | 32,02 | 34,37 | 00:00:00 | | 2004-03-11 | 34,30 | 769.600 | 34,63 | 33,90 | 34,39 | 00:00:00 | | 2004-03-12 | 34,07 | 627.400 | 34,80 | 33,70 | 34,21 | 00:00:00 | | 2004-03-15 | 33,18 | 339.300 | 34,74 | 32,76 | 34,18 | 00:00:00 | | 2004-03-16 | 33,82 | 348.600 | 34,00 | 32,89 | 33,46 | 00:00:00 | | 2004-03-17 | 34,68 | 1.249.200 | 35,40 | 33,96 | 33,96 | 00:00:00 | | 2004-03-18 | 37,06 | 4.615.900 | 39,31 | 36,35 | 38,27 | 00:00:00 | | 2004-03-19 | 38,13 | 1.921.700 | 39,50 | 37,30 | 37,70 | 00:00:00 | | 2004-03-22 | 37,46 | 402.500 | 38,19 | 36,91 | 38,00 | 00:00:00 | | 2004-03-23 | 36,70 | 583.900 | 38,07 | 35,84 | 37,75 | 00:00:00 | | 2004-03-24 | 37,00 | 444.500 | 38,29 | 36,26 | 36,63 | 00:00:00 | | 2004-03-25 | 37,97 | 891.100 | 38,77 | 36,80 | 36,86 | 00:00:00 | | 2004-03-26 | 38,65 | 369.700 | 38,69 | 38,00 | 38,00 | 00:00:00 | | 2004-03-29 | 40,00 | 1.565.700 | 41,16 | 38,70 | 39,00 | 00:00:00 | | 2004-03-30 | 41,84 | 2.098.300 | 42,58 | 39,49 | 39,80 | 00:00:00 | | 2004-03-31 | 41,48 | 821.600 | 42,54 | 41,20 | 41,75 | 00:00:00 | | 2004-04-01 | 41,74 | 849.300 | 42,95 | 40,69 | 41,27 | 00:00:00 | | 2004-04-02 | 46,25 | 3.450.000 | 48,50 | 43,99 | 44,00 | 00:00:00 | | 2004-04-05 | 46,15 | 1.397.400 | 47,03 | 45,69 | 45,76 | 00:00:00 | | 2004-04-06 | 45,43 | 570.800 | 46,03 | 45,27 | 46,03 | 00:00:00 | | 2004-04-07 | 45,27 | 438.000 | 46,19 | 44,65 | 45,30 | 00:00:00 | | 2004-04-08 | 45,00 | 731.900 | 46,40 | 44,43 | 45,32 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
