|
 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 2024-04-24 | | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | | 2004-04-08 | 45,00 | 731.900 | 46,40 | 44,43 | 45,32 | 00:00:00 | | 2004-04-12 | 45,01 | 366.800 | 45,97 | 44,13 | 44,81 | 00:00:00 | | 2004-04-13 | 44,25 | 566.800 | 45,73 | 44,03 | 45,01 | 00:00:00 | | 2004-04-14 | 42,68 | 626.100 | 44,17 | 42,57 | 43,95 | 00:00:00 | | 2004-04-15 | 43,00 | 455.000 | 43,12 | 42,02 | 42,66 | 00:00:00 | | 2004-04-16 | 44,62 | 894.100 | 44,63 | 43,00 | 43,25 | 00:00:00 | | 2004-04-19 | 46,35 | 1.295.800 | 46,62 | 43,97 | 43,99 | 00:00:00 | | 2004-04-20 | 46,26 | 715.900 | 47,83 | 45,45 | 46,79 | 00:00:00 | | 2004-04-21 | 45,35 | 492.700 | 46,38 | 44,95 | 46,26 | 00:00:00 | | 2004-04-22 | 46,54 | 430.400 | 46,99 | 44,85 | 45,45 | 00:00:00 | | 2004-04-23 | 46,95 | 710.700 | 48,00 | 45,70 | 46,66 | 00:00:00 | | 2004-04-26 | 46,17 | 739.500 | 47,46 | 45,52 | 47,17 | 00:00:00 | | 2004-04-27 | 45,99 | 487.100 | 46,86 | 45,10 | 46,10 | 00:00:00 | | 2004-04-28 | 45,16 | 347.000 | 46,43 | 44,90 | 46,22 | 00:00:00 | | 2004-04-29 | 43,91 | 1.246.500 | 45,10 | 43,01 | 45,10 | 00:00:00 | | 2004-04-30 | 44,63 | 1.190.600 | 44,78 | 41,92 | 43,99 | 00:00:00 | | 2004-05-03 | 43,12 | 956.900 | 44,60 | 42,35 | 44,54 | 00:00:00 | | 2004-05-04 | 43,93 | 1.051.300 | 44,54 | 42,69 | 43,37 | 00:00:00 | | 2004-05-05 | 44,30 | 523.900 | 44,85 | 43,98 | 44,03 | 00:00:00 | | 2004-05-06 | 43,60 | 598.600 | 44,46 | 42,69 | 44,30 | 00:00:00 | | 2004-05-07 | 42,53 | 706.100 | 44,10 | 41,85 | 43,23 | 00:00:00 | | 2004-05-10 | 42,07 | 999.600 | 42,52 | 40,66 | 42,41 | 00:00:00 | | 2004-05-11 | 43,17 | 553.700 | 43,50 | 42,13 | 42,25 | 00:00:00 | | 2004-05-12 | 43,10 | 590.700 | 43,25 | 41,80 | 43,10 | 00:00:00 | | 2004-05-13 | 43,17 | 321.400 | 43,25 | 42,43 | 42,85 | 00:00:00 | | 2004-05-14 | 44,30 | 467.600 | 44,34 | 43,01 | 43,47 | 00:00:00 | | 2004-05-17 | 48,62 | 4.143.300 | 49,44 | 45,08 | 45,46 | 00:00:00 | | 2004-05-18 | 48,79 | 2.135.500 | 50,06 | 47,56 | 48,42 | 00:00:00 | | 2004-05-19 | 48,52 | 1.257.800 | 50,10 | 47,50 | 49,12 | 00:00:00 | | 2004-05-20 | 48,20 | 775.200 | 49,00 | 47,79 | 48,58 | 00:00:00 | | 2004-05-21 | 49,11 | 1.404.800 | 49,75 | 47,80 | 48,33 | 00:00:00 | | 2004-05-24 | 51,00 | 1.246.600 | 51,63 | 49,26 | 49,75 | 00:00:00 | | 2004-05-25 | 51,19 | 1.305.200 | 51,95 | 50,50 | 51,20 | 00:00:00 | | 2004-05-26 | 51,17 | 1.010.100 | 51,83 | 50,63 | 51,00 | 00:00:00 | | 2004-05-27 | 51,00 | 762.400 | 52,32 | 50,65 | 51,40 | 00:00:00 | | 2004-05-28 | 52,36 | 720.500 | 52,65 | 50,93 | 50,93 | 00:00:00 | | 2004-06-01 | 53,78 | 1.063.900 | 53,95 | 51,80 | 52,40 | 00:00:00 | | 2004-06-02 | 54,85 | 1.601.000 | 55,10 | 53,78 | 53,90 | 00:00:00 | | 2004-06-03 | 54,86 | 948.200 | 55,54 | 54,50 | 55,22 | 00:00:00 | | 2004-06-04 | 62,53 | 6.278.500 | 62,77 | 58,26 | 59,18 | 00:00:00 | | 2004-06-07 | 62,00 | 2.246.300 | 63,15 | 60,68 | 62,40 | 00:00:00 | | 2004-06-08 | 66,33 | 5.027.100 | 67,16 | 61,50 | 61,75 | 00:00:00 | | 2004-06-09 | 66,04 | 2.692.500 | 67,65 | 64,63 | 66,56 | 00:00:00 | | 2004-06-10 | 65,16 | 1.388.100 | 67,20 | 64,40 | 65,92 | 00:00:00 | | 2004-06-14 | 62,50 | 1.530.600 | 64,87 | 62,49 | 64,62 | 00:00:00 | | 2004-06-15 | 63,78 | 924.600 | 64,40 | 62,90 | 63,00 | 00:00:00 | | 2004-06-16 | 65,40 | 858.600 | 65,78 | 63,18 | 63,74 | 00:00:00 | | 2004-06-17 | 66,06 | 1.169.700 | 67,92 | 65,00 | 65,50 | 00:00:00 | | 2004-06-18 | 69,19 | 1.929.500 | 69,98 | 65,75 | 66,15 | 00:00:00 | | 2004-06-21 | 69,15 | 1.912.200 | 71,77 | 68,47 | 69,72 | 00:00:00 | | 2004-06-22 | 68,82 | 1.386.400 | 70,60 | 68,28 | 69,07 | 00:00:00 | | 2004-06-23 | 70,37 | 1.627.000 | 71,10 | 67,85 | 69,10 | 00:00:00 | | 2004-06-24 | 71,07 | 1.289.300 | 72,30 | 69,70 | 70,75 | 00:00:00 | | 2004-06-25 | 73,82 | 3.007.800 | 73,90 | 70,50 | 70,88 | 00:00:00 | | 2004-06-28 | 71,63 | 2.545.600 | 73,53 | 70,86 | 73,53 | 00:00:00 | | 2004-06-29 | 68,22 | 2.561.200 | 71,52 | 67,63 | 71,21 | 00:00:00 | | 2004-06-30 | 71,80 | 3.894.100 | 73,87 | 70,13 | 73,60 | 00:00:00 | | 2004-07-01 | 74,73 | 2.743.200 | 76,74 | 70,30 | 72,00 | 00:00:00 | | 2004-07-02 | 77,65 | 2.733.900 | 79,52 | 74,10 | 75,10 | 00:00:00 | | 2004-07-06 | 81,65 | 2.747.200 | 81,90 | 77,38 | 77,47 | 00:00:00 | | 2004-07-07 | 78,51 | 3.923.000 | 84,50 | 78,43 | 81,65 | 00:00:00 | | 2004-07-08 | 76,82 | 2.246.300 | 80,10 | 76,37 | 77,60 | 00:00:00 | | 2004-07-09 | 76,80 | 1.474.600 | 79,00 | 75,60 | 77,81 | 00:00:00 | | 2004-07-12 | 77,80 | 1.688.900 | 78,71 | 75,35 | 76,05 | 00:00:00 | | 2004-07-13 | 78,52 | 996.100 | 79,47 | 77,88 | 77,97 | 00:00:00 | | 2004-07-14 | 81,17 | 2.285.400 | 81,75 | 76,82 | 77,10 | 00:00:00 | | 2004-07-15 | 79,24 | 1.354.100 | 82,49 | 79,11 | 81,85 | 00:00:00 | | 2004-07-16 | 77,06 | 1.891.200 | 80,40 | 76,22 | 80,35 | 00:00:00 | | 2004-07-19 | 74,10 | 4.054.300 | 76,00 | 71,97 | 75,25 | 00:00:00 | | 2004-07-20 | 76,59 | 1.464.200 | 76,65 | 72,37 | 74,10 | 00:00:00 | | 2004-07-21 | 74,26 | 1.573.100 | 77,70 | 72,92 | 76,08 | 00:00:00 | | 2004-07-22 | 69,42 | 4.132.200 | 73,28 | 68,33 | 73,27 | 00:00:00 | | 2004-07-23 | 65,92 | 2.985.500 | 69,33 | 65,55 | 68,69 | 00:00:00 | | 2004-07-26 | 64,08 | 2.077.300 | 67,56 | 63,60 | 65,92 | 00:00:00 | | 2004-07-27 | 73,24 | 6.598.200 | 74,16 | 65,55 | 73,67 | 00:00:00 | | 2004-07-28 | 74,19 | 7.668.600 | 79,50 | 72,57 | 73,37 | 00:00:00 | | 2004-07-29 | 75,49 | 2.464.700 | 76,75 | 72,77 | 73,69 | 00:00:00 | | 2004-07-30 | 77,43 | 2.310.600 | 77,43 | 74,00 | 75,16 | 00:00:00 | | 2004-08-02 | 75,04 | 2.368.900 | 76,79 | 73,50 | 75,05 | 00:00:00 | | 2004-08-03 | 72,99 | 2.030.000 | 75,43 | 71,87 | 74,65 | 00:00:00 | | 2004-08-04 | 70,56 | 2.869.400 | 72,90 | 69,46 | 72,00 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
