|
 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 2024-05-20 | | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | | 2015-09-17 | 25,72 | 740.700 | 26,67 | 25,56 | 25,58 | 00:00:00 | | 2015-09-18 | 25,38 | 906.000 | 25,83 | 25,15 | 25,27 | 00:00:00 | | 2015-09-21 | 26,00 | 600.000 | 27,05 | 25,49 | 25,73 | 00:00:00 | | 2015-09-22 | 25,59 | 703.000 | 26,53 | 25,58 | 25,64 | 00:00:00 | | 2015-09-23 | 25,14 | 464.200 | 26,14 | 24,95 | 25,71 | 00:00:00 | | 2015-09-24 | 25,04 | 424.900 | 25,20 | 24,34 | 25,20 | 00:00:00 | | 2015-09-25 | 24,67 | 486.300 | 25,50 | 24,64 | 25,12 | 00:00:00 | | 2015-09-28 | 23,42 | 885.100 | 25,06 | 23,30 | 24,59 | 00:00:00 | | 2015-09-29 | 23,72 | 587.900 | 24,14 | 23,21 | 23,50 | 00:00:00 | | 2015-09-30 | 22,60 | 1.243.900 | 24,75 | 22,46 | 24,75 | 00:00:00 | | 2015-10-01 | 23,95 | 1.216.700 | 24,72 | 22,59 | 22,59 | 00:00:00 | | 2015-10-02 | 24,80 | 431.800 | 24,85 | 23,53 | 23,67 | 00:00:00 | | 2015-10-05 | 24,42 | 478.000 | 25,40 | 24,39 | 24,70 | 00:00:00 | | 2015-10-06 | 25,30 | 601.400 | 25,49 | 24,61 | 24,87 | 00:00:00 | | 2015-10-07 | 25,54 | 348.400 | 26,21 | 25,21 | 25,21 | 00:00:00 | | 2015-10-08 | 26,16 | 531.500 | 26,38 | 25,50 | 25,73 | 00:00:00 | | 2015-10-09 | 25,61 | 563.000 | 26,20 | 24,97 | 26,12 | 00:00:00 | | 2015-10-12 | 25,42 | 268.800 | 25,85 | 25,02 | 25,85 | 00:00:00 | | 2015-10-13 | 25,17 | 419.900 | 25,56 | 24,64 | 25,20 | 00:00:00 | | 2015-10-14 | 24,41 | 573.200 | 25,78 | 24,18 | 25,19 | 00:00:00 | | 2015-10-15 | 25,36 | 449.400 | 25,88 | 24,16 | 24,27 | 00:00:00 | | 2015-10-16 | 23,88 | 760.600 | 25,68 | 23,30 | 25,30 | 00:00:00 | | 2015-10-19 | 24,34 | 629.100 | 24,45 | 23,20 | 23,88 | 00:00:00 | | 2015-10-20 | 24,65 | 433.100 | 24,84 | 24,00 | 24,40 | 00:00:00 | | 2015-10-21 | 24,02 | 490.000 | 24,79 | 23,71 | 24,69 | 00:00:00 | | 2015-10-22 | 23,83 | 462.400 | 24,17 | 23,20 | 24,17 | 00:00:00 | | 2015-10-23 | 23,18 | 643.000 | 24,07 | 22,57 | 23,58 | 00:00:00 | | 2015-10-26 | 22,73 | 307.200 | 23,36 | 22,66 | 23,11 | 00:00:00 | | 2015-10-27 | 22,41 | 848.300 | 22,56 | 21,02 | 22,49 | 00:00:00 | | 2015-10-28 | 23,40 | 405.500 | 23,64 | 22,39 | 22,46 | 00:00:00 | | 2015-10-29 | 23,60 | 342.700 | 23,60 | 22,91 | 23,27 | 00:00:00 | | 2015-10-30 | 23,37 | 490.400 | 23,59 | 22,77 | 23,41 | 00:00:00 | | 2015-11-02 | 23,53 | 332.800 | 23,78 | 22,85 | 23,36 | 00:00:00 | | 2015-11-03 | 23,95 | 411.600 | 24,23 | 23,35 | 23,43 | 00:00:00 | | 2015-11-04 | 23,90 | 242.800 | 24,23 | 23,65 | 23,98 | 00:00:00 | | 2015-11-05 | 23,53 | 411.500 | 24,48 | 23,17 | 23,98 | 00:00:00 | | 2015-11-06 | 24,09 | 458.500 | 24,35 | 23,20 | 23,20 | 00:00:00 | | 2015-11-09 | 24,79 | 497.300 | 25,24 | 23,62 | 24,18 | 00:00:00 | | 2015-11-10 | 24,81 | 369.700 | 25,10 | 23,74 | 24,50 | 00:00:00 | | 2015-11-11 | 24,79 | 547.900 | 24,87 | 23,53 | 24,47 | 00:00:00 | | 2015-11-12 | 23,52 | 558.600 | 24,75 | 23,42 | 24,66 | 00:00:00 | | 2015-11-13 | 22,17 | 756.300 | 23,47 | 21,93 | 23,47 | 00:00:00 | | 2015-11-16 | 22,92 | 377.700 | 22,97 | 21,95 | 22,17 | 00:00:00 | | 2015-11-17 | 22,37 | 386.500 | 23,66 | 22,27 | 23,08 | 00:00:00 | | 2015-11-18 | 21,86 | 815.200 | 22,95 | 21,13 | 22,58 | 00:00:00 | | 2015-11-19 | 20,44 | 826.800 | 22,25 | 20,25 | 21,65 | 00:00:00 | | 2015-11-20 | 19,96 | 898.800 | 21,10 | 19,82 | 20,71 | 00:00:00 | | 2015-11-23 | 20,37 | 561.200 | 21,14 | 19,87 | 19,92 | 00:00:00 | | 2015-11-24 | 20,50 | 313.900 | 20,82 | 20,07 | 20,38 | 00:00:00 | | 2015-11-25 | 22,46 | 889.700 | 22,46 | 20,53 | 20,58 | 00:00:00 | | 2015-11-27 | 22,15 | 445.700 | 22,76 | 21,38 | 22,03 | 00:00:00 | | 2015-11-30 | 22,13 | 910.900 | 22,51 | 21,11 | 22,08 | 00:00:00 | | 2015-12-01 | 21,72 | 626.700 | 22,55 | 21,42 | 22,25 | 00:00:00 | | 2015-12-02 | 20,41 | 958.800 | 22,42 | 20,15 | 22,42 | 00:00:00 | | 2015-12-03 | 19,00 | 2.068.300 | 21,31 | 18,03 | 20,16 | 00:00:00 | | 2015-12-04 | 19,97 | 1.043.600 | 20,29 | 19,08 | 19,10 | 00:00:00 | | 2015-12-07 | 19,98 | 987.900 | 20,20 | 19,60 | 19,77 | 00:00:00 | | 2015-12-08 | 20,13 | 612.300 | 20,17 | 19,82 | 19,90 | 00:00:00 | | 2015-12-09 | 20,76 | 656.900 | 20,77 | 20,01 | 20,18 | 00:00:00 | | 2015-12-10 | 21,70 | 1.504.400 | 22,93 | 21,06 | 21,54 | 00:00:00 | | 2015-12-11 | 22,15 | 640.300 | 22,39 | 21,03 | 21,50 | 00:00:00 | | 2015-12-14 | 21,02 | 575.900 | 22,04 | 20,77 | 22,04 | 00:00:00 | | 2015-12-15 | 20,83 | 519.800 | 21,22 | 20,73 | 21,02 | 00:00:00 | | 2015-12-16 | 20,51 | 460.800 | 21,50 | 20,18 | 21,02 | 00:00:00 | | 2015-12-17 | 19,36 | 939.600 | 20,39 | 19,31 | 20,38 | 00:00:00 | | 2015-12-18 | 19,46 | 1.302.100 | 19,89 | 19,05 | 19,28 | 00:00:00 | | 2015-12-21 | 19,66 | 652.000 | 20,23 | 19,32 | 19,72 | 00:00:00 | | 2015-12-22 | 20,94 | 947.900 | 21,31 | 19,64 | 19,83 | 00:00:00 | | 2015-12-23 | 21,00 | 622.400 | 22,42 | 20,91 | 21,02 | 00:00:00 | | 2015-12-24 | 20,79 | 413.400 | 21,25 | 20,43 | 21,04 | 00:00:00 | | 2015-12-28 | 20,71 | 1.043.100 | 21,49 | 20,61 | 20,65 | 00:00:00 | | 2015-12-29 | 20,98 | 1.028.200 | 21,98 | 20,60 | 20,80 | 00:00:00 | | 2015-12-30 | 20,29 | 954.500 | 21,34 | 20,14 | 21,04 | 00:00:00 | | 2015-12-31 | 20,56 | 512.200 | 20,59 | 20,11 | 20,40 | 00:00:00 | | 2016-01-04 | 19,79 | 506.100 | 20,48 | 19,70 | 20,48 | 00:00:00 | | 2016-01-05 | 19,95 | 480.300 | 20,39 | 19,35 | 20,39 | 00:00:00 | | 2016-01-06 | 19,02 | 667.000 | 20,43 | 18,97 | 20,07 | 00:00:00 | | 2016-01-07 | 18,36 | 435.400 | 19,36 | 18,31 | 18,61 | 00:00:00 | | 2016-01-08 | 18,03 | 539.300 | 19,41 | 17,96 | 19,24 | 00:00:00 | | 2016-01-11 | 17,98 | 574.500 | 18,50 | 17,30 | 18,09 | 00:00:00 | | 2016-01-12 | 18,76 | 577.400 | 18,76 | 17,83 | 17,93 | 00:00:00 | | | << < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 36 37 38 39 40 > >> |
|
