|
 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 | | 2013-06-27 | 42,77 | 1.027.400 | 43,73 | 42,63 | 43,73 | 00:00:00 | | 2013-06-28 | 42,08 | 1.692.400 | 42,77 | 42,00 | 42,52 | 00:00:00 | | 2013-07-01 | 42,01 | 752.000 | 42,85 | 41,95 | 42,39 | 00:00:00 | | 2013-07-02 | 42,24 | 1.713.100 | 42,81 | 41,84 | 42,02 | 00:00:00 | | 2013-07-03 | 42,24 | 406.100 | 42,62 | 41,98 | 42,09 | 00:00:00 | | 2013-07-05 | 42,13 | 362.700 | 42,97 | 42,00 | 42,82 | 00:00:00 | | 2013-07-08 | 42,11 | 627.800 | 42,47 | 41,91 | 42,17 | 00:00:00 | | 2013-07-09 | 43,43 | 659.500 | 44,01 | 41,99 | 42,53 | 00:00:00 | | 2013-07-10 | 44,71 | 756.900 | 44,85 | 43,11 | 43,40 | 00:00:00 | | 2013-07-11 | 45,45 | 824.000 | 45,68 | 44,73 | 45,24 | 00:00:00 | | 2013-07-12 | 43,95 | 870.200 | 45,74 | 43,57 | 45,49 | 00:00:00 | | 2013-07-15 | 44,05 | 323.800 | 44,26 | 43,49 | 44,07 | 00:00:00 | | 2013-07-16 | 44,16 | 600.700 | 44,49 | 43,71 | 44,14 | 00:00:00 | | 2013-07-17 | 43,71 | 388.500 | 44,32 | 43,57 | 44,27 | 00:00:00 | | 2013-07-18 | 43,57 | 516.600 | 44,14 | 43,30 | 43,82 | 00:00:00 | | 2013-07-19 | 44,38 | 970.200 | 45,19 | 43,62 | 44,01 | 00:00:00 | | 2013-07-22 | 44,62 | 615.300 | 44,88 | 43,73 | 44,74 | 00:00:00 | | 2013-07-23 | 42,81 | 1.029.000 | 44,79 | 42,68 | 44,60 | 00:00:00 | | 2013-07-24 | 42,12 | 787.500 | 43,33 | 42,00 | 43,00 | 00:00:00 | | 2013-07-25 | 42,77 | 709.200 | 43,00 | 42,03 | 42,03 | 00:00:00 | | 2013-07-26 | 43,38 | 466.000 | 43,49 | 42,43 | 42,56 | 00:00:00 | | 2013-07-29 | 44,04 | 620.900 | 44,08 | 43,02 | 43,04 | 00:00:00 | | 2013-07-30 | 44,36 | 622.800 | 44,54 | 43,81 | 44,30 | 00:00:00 | | 2013-07-31 | 45,80 | 1.100.800 | 45,97 | 44,11 | 44,46 | 00:00:00 | | 2013-08-01 | 46,50 | 1.101.000 | 47,12 | 45,33 | 46,00 | 00:00:00 | | 2013-08-02 | 46,08 | 565.200 | 47,47 | 45,94 | 46,20 | 00:00:00 | | 2013-08-05 | 44,70 | 1.027.200 | 46,50 | 44,35 | 45,98 | 00:00:00 | | 2013-08-06 | 42,33 | 1.629.200 | 44,44 | 41,94 | 44,44 | 00:00:00 | | 2013-08-07 | 41,78 | 1.158.100 | 42,20 | 41,25 | 42,12 | 00:00:00 | | 2013-08-08 | 41,92 | 1.046.100 | 42,45 | 41,36 | 42,11 | 00:00:00 | | 2013-08-09 | 41,35 | 976.300 | 42,01 | 40,80 | 42,01 | 00:00:00 | | 2013-08-12 | 42,43 | 774.300 | 42,69 | 40,93 | 41,32 | 00:00:00 | | 2013-08-13 | 42,17 | 756.900 | 43,02 | 41,62 | 42,36 | 00:00:00 | | 2013-08-14 | 41,73 | 832.600 | 42,42 | 41,38 | 42,30 | 00:00:00 | | 2013-08-15 | 41,73 | 917.400 | 41,88 | 41,01 | 41,71 | 00:00:00 | | 2013-08-16 | 41,18 | 2.164.400 | 42,99 | 40,76 | 42,51 | 00:00:00 | | 2013-08-19 | 40,12 | 1.697.900 | 41,63 | 39,53 | 41,35 | 00:00:00 | | 2013-08-20 | 41,59 | 1.270.900 | 41,70 | 40,20 | 40,22 | 00:00:00 | | 2013-08-21 | 43,27 | 1.566.200 | 43,72 | 41,42 | 41,69 | 00:00:00 | | 2013-08-22 | 39,72 | 2.698.900 | 40,74 | 39,06 | 39,73 | 00:00:00 | | 2013-08-23 | 39,60 | 1.128.800 | 40,20 | 39,25 | 40,10 | 00:00:00 | | 2013-08-26 | 39,34 | 856.600 | 40,46 | 39,30 | 39,80 | 00:00:00 | | 2013-08-27 | 40,58 | 1.066.600 | 41,70 | 38,88 | 39,25 | 00:00:00 | | 2013-08-28 | 40,87 | 656.400 | 41,48 | 40,27 | 40,75 | 00:00:00 | | 2013-08-29 | 41,56 | 575.600 | 41,88 | 40,50 | 40,79 | 00:00:00 | | 2013-08-30 | 44,24 | 1.575.800 | 44,55 | 41,12 | 41,52 | 00:00:00 | | 2013-09-03 | 44,84 | 1.288.000 | 45,27 | 44,24 | 44,45 | 00:00:00 | | 2013-09-04 | 45,13 | 1.262.200 | 46,17 | 44,39 | 44,82 | 00:00:00 | | 2013-09-05 | 47,96 | 1.976.700 | 49,05 | 44,55 | 44,58 | 00:00:00 | | 2013-09-06 | 47,05 | 968.500 | 48,40 | 46,33 | 48,40 | 00:00:00 | | 2013-09-09 | 53,07 | 2.900.700 | 55,24 | 47,03 | 47,03 | 00:00:00 | | 2013-09-10 | 56,64 | 4.056.400 | 59,24 | 52,90 | 53,02 | 00:00:00 | | 2013-09-11 | 55,80 | 1.928.400 | 57,50 | 53,26 | 56,72 | 00:00:00 | | 2013-09-12 | 58,83 | 2.076.500 | 59,22 | 55,63 | 56,50 | 00:00:00 | | 2013-09-13 | 60,42 | 1.846.200 | 60,45 | 57,98 | 59,50 | 00:00:00 | | 2013-09-16 | 61,35 | 1.369.400 | 63,44 | 59,82 | 60,84 | 00:00:00 | | 2013-09-17 | 62,03 | 2.800.500 | 63,90 | 60,08 | 61,00 | 00:00:00 | | 2013-09-18 | 59,62 | 2.552.500 | 61,99 | 57,80 | 61,88 | 00:00:00 | | 2013-09-19 | 58,11 | 1.427.100 | 60,30 | 56,61 | 59,92 | 00:00:00 | | 2013-09-20 | 58,47 | 1.823.500 | 59,16 | 56,79 | 59,10 | 00:00:00 | | 2013-09-23 | 57,84 | 1.004.400 | 58,97 | 56,64 | 58,27 | 00:00:00 | | 2013-09-24 | 57,88 | 660.100 | 58,66 | 57,25 | 58,06 | 00:00:00 | | 2013-09-25 | 59,72 | 1.165.400 | 60,03 | 57,32 | 57,95 | 00:00:00 | | 2013-09-26 | 60,38 | 994.400 | 60,86 | 58,61 | 59,80 | 00:00:00 | | 2013-09-27 | 59,05 | 577.600 | 60,07 | 57,71 | 60,06 | 00:00:00 | | 2013-09-30 | 59,49 | 757.100 | 60,41 | 57,50 | 58,58 | 00:00:00 | | 2013-10-01 | 63,76 | 1.789.000 | 66,00 | 59,84 | 59,89 | 00:00:00 | | 2013-10-02 | 64,56 | 1.257.900 | 65,64 | 62,97 | 63,21 | 00:00:00 | | 2013-10-03 | 63,99 | 869.800 | 64,95 | 63,45 | 64,30 | 00:00:00 | | 2013-10-04 | 64,10 | 588.600 | 64,89 | 63,40 | 63,80 | 00:00:00 | | 2013-10-07 | 64,28 | 683.200 | 64,98 | 63,01 | 63,30 | 00:00:00 | | 2013-10-08 | 63,05 | 683.700 | 64,77 | 61,89 | 64,15 | 00:00:00 | | 2013-10-09 | 59,57 | 847.400 | 63,50 | 59,35 | 62,94 | 00:00:00 | | 2013-10-10 | 55,27 | 2.136.300 | 59,72 | 54,61 | 59,72 | 00:00:00 | | 2013-10-11 | 54,89 | 1.305.300 | 56,36 | 54,04 | 55,14 | 00:00:00 | | 2013-10-14 | 54,75 | 1.054.800 | 55,99 | 53,17 | 54,48 | 00:00:00 | | 2013-10-15 | 53,94 | 1.845.600 | 56,06 | 53,02 | 54,75 | 00:00:00 | | 2013-10-16 | 54,18 | 975.700 | 55,85 | 53,75 | 54,18 | 00:00:00 | | 2013-10-17 | 54,50 | 906.900 | 54,88 | 53,45 | 53,95 | 00:00:00 | | 2013-10-18 | 56,39 | 1.042.900 | 56,81 | 53,92 | 54,72 | 00:00:00 | | 2013-10-21 | 56,16 | 1.059.200 | 56,39 | 54,61 | 56,00 | 00:00:00 | | | << < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 36 37 38 39 40 > >> |
|
