|
 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 2024-06-02 | | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | | 2012-11-06 | 66,76 | 964.600 | 68,77 | 65,08 | 65,14 | 00:00:00 | | 2012-11-07 | 64,16 | 754.600 | 66,47 | 62,79 | 66,47 | 00:00:00 | | 2012-11-08 | 61,84 | 723.700 | 64,59 | 61,43 | 64,04 | 00:00:00 | | 2012-11-09 | 62,51 | 612.800 | 63,58 | 61,44 | 61,53 | 00:00:00 | | 2012-11-12 | 61,44 | 693.000 | 63,71 | 60,65 | 63,50 | 00:00:00 | | 2012-11-13 | 59,90 | 719.300 | 62,20 | 59,74 | 61,47 | 00:00:00 | | 2012-11-14 | 58,42 | 714.700 | 60,93 | 58,03 | 60,38 | 00:00:00 | | 2012-11-15 | 58,48 | 820.200 | 59,28 | 57,80 | 58,38 | 00:00:00 | | 2012-11-16 | 47,49 | 6.627.600 | 55,18 | 46,13 | 54,72 | 00:00:00 | | 2012-11-19 | 47,86 | 1.825.100 | 49,23 | 47,21 | 48,01 | 00:00:00 | | 2012-11-20 | 49,49 | 1.612.100 | 50,29 | 47,57 | 47,66 | 00:00:00 | | 2012-11-21 | 47,49 | 1.024.600 | 49,87 | 47,13 | 49,45 | 00:00:00 | | 2012-11-23 | 47,52 | 599.100 | 48,27 | 46,81 | 48,09 | 00:00:00 | | 2012-11-26 | 46,91 | 903.400 | 48,30 | 46,34 | 47,59 | 00:00:00 | | 2012-11-27 | 46,05 | 1.011.200 | 47,50 | 45,78 | 47,24 | 00:00:00 | | 2012-11-28 | 44,48 | 2.098.600 | 46,69 | 44,12 | 46,58 | 00:00:00 | | 2012-11-29 | 43,10 | 1.575.800 | 44,60 | 42,97 | 44,38 | 00:00:00 | | 2012-11-30 | 42,01 | 1.520.800 | 43,25 | 41,47 | 43,10 | 00:00:00 | | 2012-12-03 | 42,11 | 2.121.300 | 43,75 | 41,15 | 42,40 | 00:00:00 | | 2012-12-04 | 42,88 | 1.612.000 | 43,68 | 41,30 | 42,13 | 00:00:00 | | 2012-12-05 | 41,21 | 2.016.300 | 43,31 | 40,70 | 42,81 | 00:00:00 | | 2012-12-06 | 40,25 | 1.469.900 | 41,39 | 39,20 | 41,15 | 00:00:00 | | 2012-12-07 | 42,96 | 2.952.200 | 43,20 | 41,50 | 42,00 | 00:00:00 | | 2012-12-10 | 43,97 | 1.980.000 | 44,92 | 42,42 | 43,05 | 00:00:00 | | 2012-12-11 | 43,50 | 1.259.100 | 44,77 | 43,12 | 44,20 | 00:00:00 | | 2012-12-12 | 42,38 | 846.400 | 43,73 | 42,27 | 43,50 | 00:00:00 | | 2012-12-13 | 42,41 | 759.800 | 42,94 | 41,95 | 42,60 | 00:00:00 | | 2012-12-14 | 42,26 | 793.300 | 43,29 | 42,06 | 42,22 | 00:00:00 | | 2012-12-17 | 44,07 | 1.070.900 | 44,09 | 41,88 | 42,47 | 00:00:00 | | 2012-12-18 | 44,30 | 1.454.700 | 45,43 | 44,00 | 44,40 | 00:00:00 | | 2012-12-19 | 44,28 | 683.500 | 45,08 | 44,00 | 44,46 | 00:00:00 | | 2012-12-20 | 44,23 | 808.600 | 44,77 | 43,63 | 44,08 | 00:00:00 | | 2012-12-21 | 40,83 | 2.794.800 | 43,70 | 40,31 | 43,14 | 00:00:00 | | 2012-12-24 | 40,37 | 619.900 | 41,21 | 40,18 | 40,95 | 00:00:00 | | 2012-12-26 | 39,39 | 1.408.300 | 40,61 | 38,53 | 40,41 | 00:00:00 | | 2012-12-27 | 39,30 | 1.317.800 | 40,74 | 38,50 | 39,59 | 00:00:00 | | 2012-12-28 | 39,50 | 781.600 | 39,82 | 38,40 | 39,21 | 00:00:00 | | 2012-12-31 | 41,36 | 1.642.200 | 41,63 | 39,27 | 39,36 | 00:00:00 | | 2013-01-02 | 41,70 | 1.344.300 | 43,25 | 40,59 | 42,29 | 00:00:00 | | 2013-01-03 | 42,26 | 898.100 | 42,87 | 41,19 | 41,77 | 00:00:00 | | 2013-01-04 | 42,19 | 619.900 | 42,46 | 41,57 | 42,46 | 00:00:00 | | 2013-01-07 | 42,92 | 954.900 | 43,35 | 41,90 | 41,95 | 00:00:00 | | 2013-01-08 | 40,16 | 5.184.700 | 43,78 | 39,00 | 43,66 | 00:00:00 | | 2013-01-09 | 40,77 | 1.284.100 | 41,43 | 40,27 | 40,50 | 00:00:00 | | 2013-01-10 | 41,30 | 991.700 | 41,58 | 40,62 | 41,19 | 00:00:00 | | 2013-01-11 | 40,95 | 544.800 | 41,68 | 40,53 | 41,17 | 00:00:00 | | 2013-01-14 | 44,60 | 2.643.500 | 44,79 | 41,63 | 41,75 | 00:00:00 | | 2013-01-15 | 44,22 | 1.253.100 | 45,30 | 44,04 | 44,55 | 00:00:00 | | 2013-01-16 | 45,53 | 2.077.300 | 46,46 | 44,00 | 44,01 | 00:00:00 | | 2013-01-17 | 45,61 | 851.800 | 46,56 | 45,38 | 45,80 | 00:00:00 | | 2013-01-18 | 46,66 | 1.179.700 | 46,75 | 44,75 | 45,63 | 00:00:00 | | 2013-01-22 | 45,81 | 1.067.600 | 46,66 | 44,78 | 46,58 | 00:00:00 | | 2013-01-23 | 45,06 | 900.500 | 46,76 | 45,00 | 45,61 | 00:00:00 | | 2013-01-24 | 45,40 | 777.000 | 46,49 | 45,07 | 45,30 | 00:00:00 | | 2013-01-25 | 45,12 | 811.300 | 45,88 | 44,89 | 45,70 | 00:00:00 | | 2013-01-28 | 47,92 | 1.261.400 | 48,07 | 45,03 | 45,14 | 00:00:00 | | 2013-01-29 | 47,39 | 1.018.800 | 48,41 | 46,76 | 47,84 | 00:00:00 | | 2013-01-30 | 46,39 | 693.500 | 47,40 | 45,76 | 47,20 | 00:00:00 | | 2013-01-31 | 46,95 | 871.600 | 47,00 | 45,84 | 45,84 | 00:00:00 | | 2013-02-01 | 47,55 | 919.400 | 47,77 | 46,77 | 47,24 | 00:00:00 | | 2013-02-04 | 46,37 | 563.600 | 47,90 | 46,04 | 47,23 | 00:00:00 | | 2013-02-05 | 47,37 | 608.600 | 48,02 | 46,25 | 46,53 | 00:00:00 | | 2013-02-06 | 47,40 | 418.300 | 47,69 | 46,82 | 47,14 | 00:00:00 | | 2013-02-07 | 47,13 | 402.500 | 47,72 | 46,05 | 47,50 | 00:00:00 | | 2013-02-08 | 47,42 | 380.200 | 47,85 | 47,08 | 47,25 | 00:00:00 | | 2013-02-11 | 47,97 | 446.600 | 48,50 | 46,60 | 47,24 | 00:00:00 | | 2013-02-12 | 47,75 | 359.300 | 48,17 | 47,59 | 47,84 | 00:00:00 | | 2013-02-13 | 47,62 | 486.300 | 48,75 | 47,32 | 48,00 | 00:00:00 | | 2013-02-14 | 48,46 | 559.700 | 48,79 | 47,15 | 47,28 | 00:00:00 | | 2013-02-15 | 47,33 | 921.100 | 48,79 | 46,58 | 48,60 | 00:00:00 | | 2013-02-19 | 48,54 | 603.700 | 48,75 | 47,44 | 47,60 | 00:00:00 | | 2013-02-20 | 47,90 | 459.500 | 49,18 | 47,84 | 48,62 | 00:00:00 | | 2013-02-21 | 47,36 | 601.900 | 48,38 | 46,59 | 47,67 | 00:00:00 | | 2013-02-22 | 47,19 | 435.600 | 48,47 | 46,55 | 47,59 | 00:00:00 | | 2013-02-25 | 46,03 | 591.900 | 47,54 | 46,00 | 47,34 | 00:00:00 | | 2013-02-26 | 45,43 | 652.000 | 46,98 | 45,06 | 46,13 | 00:00:00 | | 2013-02-27 | 47,47 | 1.078.900 | 48,05 | 45,69 | 45,94 | 00:00:00 | | 2013-02-28 | 45,00 | 2.383.600 | 48,95 | 44,20 | 48,93 | 00:00:00 | | 2013-03-01 | 44,36 | 1.166.300 | 44,85 | 43,75 | 44,85 | 00:00:00 | | 2013-03-04 | 44,17 | 668.400 | 44,77 | 43,72 | 44,36 | 00:00:00 | | 2013-03-05 | 46,63 | 1.879.800 | 47,47 | 45,45 | 45,45 | 00:00:00 | | | << < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 36 37 38 39 40 > >> |
|
