|
 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 2024-05-02 | | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | | 2016-01-12 | 18,76 | 577.400 | 18,76 | 17,83 | 17,93 | 00:00:00 | | 2016-01-13 | 18,70 | 899.900 | 19,54 | 18,37 | 18,98 | 00:00:00 | | 2016-01-14 | 17,74 | 885.900 | 19,00 | 17,73 | 18,90 | 00:00:00 | | 2016-01-15 | 17,14 | 804.700 | 17,82 | 16,88 | 17,63 | 00:00:00 | | 2016-01-19 | 16,84 | 1.030.600 | 17,66 | 16,76 | 17,21 | 00:00:00 | | 2016-01-20 | 16,79 | 658.100 | 17,36 | 16,27 | 16,40 | 00:00:00 | | 2016-01-21 | 17,02 | 425.100 | 17,43 | 16,60 | 16,68 | 00:00:00 | | 2016-01-22 | 18,03 | 840.200 | 18,10 | 17,20 | 17,45 | 00:00:00 | | 2016-01-25 | 16,87 | 636.300 | 18,40 | 16,79 | 18,10 | 00:00:00 | | 2016-01-26 | 16,85 | 485.400 | 17,27 | 16,45 | 17,15 | 00:00:00 | | 2016-01-27 | 17,41 | 665.100 | 17,89 | 16,74 | 16,74 | 00:00:00 | | 2016-01-28 | 17,40 | 484.000 | 17,90 | 17,33 | 17,44 | 00:00:00 | | 2016-01-29 | 16,95 | 513.700 | 17,88 | 16,60 | 17,30 | 00:00:00 | | 2016-02-01 | 17,67 | 441.100 | 17,70 | 16,52 | 17,00 | 00:00:00 | | 2016-02-02 | 16,89 | 561.900 | 17,97 | 16,81 | 17,55 | 00:00:00 | | 2016-02-03 | 17,43 | 441.500 | 17,49 | 16,27 | 16,94 | 00:00:00 | | 2016-02-04 | 17,69 | 613.200 | 18,33 | 17,12 | 17,33 | 00:00:00 | | 2016-02-05 | 17,40 | 296.200 | 17,83 | 17,24 | 17,53 | 00:00:00 | | 2016-02-08 | 16,73 | 542.200 | 17,31 | 16,11 | 17,17 | 00:00:00 | | 2016-02-09 | 15,25 | 1.148.900 | 16,78 | 15,24 | 16,30 | 00:00:00 | | 2016-02-10 | 15,01 | 716.200 | 15,87 | 14,98 | 15,31 | 00:00:00 | | 2016-02-11 | 15,05 | 714.300 | 15,15 | 14,56 | 14,56 | 00:00:00 | | 2016-02-12 | 15,45 | 447.000 | 16,08 | 15,16 | 15,34 | 00:00:00 | | 2016-02-16 | 16,19 | 650.400 | 16,29 | 15,06 | 15,83 | 00:00:00 | | 2016-02-17 | 18,05 | 1.043.500 | 18,18 | 16,11 | 16,19 | 00:00:00 | | 2016-02-18 | 17,24 | 869.700 | 17,94 | 16,23 | 17,82 | 00:00:00 | | 2016-02-19 | 16,71 | 367.900 | 17,25 | 16,27 | 16,95 | 00:00:00 | | 2016-02-22 | 17,04 | 425.000 | 17,54 | 16,96 | 17,21 | 00:00:00 | | 2016-02-23 | 17,52 | 373.500 | 17,58 | 16,80 | 16,80 | 00:00:00 | | 2016-02-24 | 16,97 | 520.200 | 17,52 | 16,56 | 17,09 | 00:00:00 | | 2016-02-25 | 17,52 | 742.000 | 17,52 | 16,44 | 16,46 | 00:00:00 | | 2016-02-26 | 18,26 | 821.200 | 18,46 | 17,33 | 17,55 | 00:00:00 | | 2016-02-29 | 17,47 | 483.200 | 18,43 | 17,46 | 17,94 | 00:00:00 | | 2016-03-01 | 17,17 | 406.900 | 17,96 | 17,00 | 17,50 | 00:00:00 | | 2016-03-02 | 17,71 | 504.600 | 17,92 | 17,02 | 17,31 | 00:00:00 | | 2016-03-03 | 18,09 | 793.900 | 18,17 | 17,63 | 18,00 | 00:00:00 | | 2016-03-04 | 18,05 | 692.300 | 18,72 | 18,00 | 18,39 | 00:00:00 | | 2016-03-07 | 18,29 | 678.400 | 18,50 | 17,82 | 18,13 | 00:00:00 | | 2016-03-08 | 18,02 | 536.300 | 18,50 | 17,48 | 18,38 | 00:00:00 | | 2016-03-09 | 17,06 | 649.600 | 18,07 | 17,00 | 18,02 | 00:00:00 | | 2016-03-10 | 16,82 | 540.300 | 17,36 | 16,51 | 17,18 | 00:00:00 | | 2016-03-11 | 16,76 | 501.300 | 17,33 | 16,51 | 16,92 | 00:00:00 | | 2016-03-14 | 16,66 | 476.900 | 17,04 | 16,43 | 16,79 | 00:00:00 | | 2016-03-15 | 15,54 | 1.042.500 | 16,64 | 15,51 | 16,52 | 00:00:00 | | 2016-03-16 | 15,09 | 1.012.800 | 15,72 | 14,89 | 15,55 | 00:00:00 | | 2016-03-17 | 15,29 | 1.146.400 | 15,55 | 14,59 | 15,01 | 00:00:00 | | 2016-03-18 | 16,09 | 1.260.800 | 16,15 | 15,49 | 15,70 | 00:00:00 | | 2016-03-21 | 15,25 | 780.100 | 16,11 | 15,20 | 16,09 | 00:00:00 | | 2016-03-22 | 14,81 | 1.062.100 | 15,19 | 14,62 | 15,15 | 00:00:00 | | 2016-03-23 | 14,96 | 816.700 | 15,22 | 14,78 | 15,22 | 00:00:00 | | 2016-03-24 | 15,00 | 792.200 | 15,35 | 14,60 | 14,82 | 00:00:00 | | 2016-03-28 | 14,77 | 476.500 | 15,33 | 14,76 | 15,33 | 00:00:00 | | 2016-03-29 | 14,97 | 487.400 | 15,10 | 14,50 | 14,70 | 00:00:00 | | 2016-03-30 | 15,12 | 392.200 | 15,42 | 14,89 | 15,10 | 00:00:00 | | 2016-03-31 | 15,31 | 449.400 | 15,31 | 14,91 | 15,02 | 00:00:00 | | 2016-04-01 | 14,90 | 494.900 | 15,44 | 14,80 | 15,26 | 00:00:00 | | 2016-04-04 | 14,78 | 440.100 | 15,13 | 14,61 | 15,00 | 00:00:00 | | 2016-04-05 | 14,58 | 934.200 | 14,96 | 14,26 | 14,73 | 00:00:00 | | 2016-04-06 | 14,70 | 617.600 | 14,74 | 14,17 | 14,57 | 00:00:00 | | 2016-04-07 | 14,34 | 1.017.600 | 14,70 | 14,05 | 14,55 | 00:00:00 | | 2016-04-08 | 14,45 | 621.400 | 14,65 | 14,11 | 14,39 | 00:00:00 | | 2016-04-11 | 14,44 | 835.200 | 14,62 | 14,25 | 14,56 | 00:00:00 | | 2016-04-12 | 14,95 | 640.300 | 15,18 | 14,33 | 14,41 | 00:00:00 | | 2016-04-13 | 16,44 | 968.800 | 16,48 | 14,95 | 15,33 | 00:00:00 | | 2016-04-14 | 16,86 | 741.200 | 17,30 | 16,28 | 16,53 | 00:00:00 | | 2016-04-15 | 16,90 | 489.200 | 16,95 | 16,38 | 16,66 | 00:00:00 | | 2016-04-18 | 16,54 | 416.700 | 16,70 | 16,36 | 16,61 | 00:00:00 | | 2016-04-19 | 17,02 | 439.200 | 17,13 | 16,60 | 16,66 | 00:00:00 | | 2016-04-20 | 18,65 | 1.455.000 | 18,77 | 17,00 | 17,17 | 00:00:00 | | 2016-04-21 | 18,01 | 902.800 | 18,88 | 17,70 | 18,49 | 00:00:00 | | 2016-04-22 | 18,12 | 680.900 | 19,12 | 17,94 | 19,01 | 00:00:00 | | 2016-04-25 | 17,63 | 359.600 | 18,31 | 17,60 | 18,18 | 00:00:00 | | 2016-04-26 | 17,81 | 379.500 | 17,88 | 17,28 | 17,48 | 00:00:00 | | 2016-04-27 | 18,15 | 365.100 | 18,37 | 17,32 | 17,66 | 00:00:00 | | 2016-04-28 | 18,06 | 372.500 | 18,60 | 17,68 | 18,05 | 00:00:00 | | 2016-04-29 | 16,38 | 1.010.800 | 18,04 | 16,25 | 18,00 | 00:00:00 | | 2016-05-02 | 16,32 | 533.600 | 16,55 | 15,83 | 16,43 | 00:00:00 | | 2016-05-03 | 15,49 | 525.200 | 16,30 | 15,24 | 16,07 | 00:00:00 | | 2016-05-04 | 14,72 | 756.200 | 15,70 | 14,46 | 15,28 | 00:00:00 | | 2016-05-05 | 13,99 | 1.133.600 | 15,14 | 13,62 | 14,72 | 00:00:00 | | 2016-05-06 | 13,48 | 819.300 | 14,18 | 13,26 | 13,95 | 00:00:00 | | | << < 41 42 43 44 45 46 47 48 49 > >> |
|
