|
 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 | | 2016-08-30 | 14,15 | 352.900 | 14,59 | 13,96 | 14,30 | 00:00:00 | | 2016-08-31 | 13,77 | 476.900 | 14,44 | 13,72 | 14,08 | 00:00:00 | | 2016-09-01 | 13,49 | 659.800 | 14,17 | 13,32 | 13,97 | 00:00:00 | | 2016-09-02 | 13,33 | 461.900 | 13,86 | 13,30 | 13,60 | 00:00:00 | | 2016-09-06 | 13,10 | 593.000 | 13,51 | 12,80 | 13,39 | 00:00:00 | | 2016-09-07 | 13,00 | 581.400 | 13,19 | 12,66 | 13,17 | 00:00:00 | | 2016-09-08 | 12,74 | 683.600 | 12,94 | 12,55 | 12,85 | 00:00:00 | | 2016-09-09 | 12,32 | 546.900 | 12,74 | 12,21 | 12,69 | 00:00:00 | | 2016-09-12 | 12,43 | 494.800 | 12,58 | 12,02 | 12,11 | 00:00:00 | | 2016-09-13 | 12,06 | 560.800 | 12,35 | 11,90 | 12,20 | 00:00:00 | | 2016-09-14 | 11,89 | 556.300 | 12,16 | 11,55 | 12,04 | 00:00:00 | | 2016-09-15 | 12,06 | 394.100 | 12,11 | 11,68 | 11,91 | 00:00:00 | | 2016-09-16 | 12,12 | 925.800 | 12,15 | 11,83 | 12,02 | 00:00:00 | | 2016-09-19 | 11,77 | 324.700 | 12,25 | 11,70 | 12,18 | 00:00:00 | | 2016-09-20 | 11,39 | 507.200 | 12,00 | 11,39 | 12,00 | 00:00:00 | | 2016-09-21 | 11,74 | 390.200 | 11,80 | 11,28 | 11,33 | 00:00:00 | | 2016-09-22 | 11,71 | 371.800 | 11,92 | 11,52 | 11,83 | 00:00:00 | | 2016-09-23 | 11,54 | 401.200 | 11,88 | 11,50 | 11,72 | 00:00:00 | | 2016-09-26 | 10,99 | 979.800 | 11,45 | 10,94 | 11,43 | 00:00:00 | | 2016-09-27 | 11,20 | 384.300 | 11,33 | 11,00 | 11,00 | 00:00:00 | | 2016-09-28 | 11,01 | 328.300 | 11,33 | 10,80 | 11,30 | 00:00:00 | | 2016-09-29 | 11,00 | 443.800 | 11,07 | 10,83 | 11,05 | 00:00:00 | | 2016-09-30 | 11,46 | 1.170.400 | 12,05 | 11,04 | 11,05 | 00:00:00 | | 2016-10-03 | 11,37 | 984.600 | 11,54 | 10,97 | 11,45 | 00:00:00 | | 2016-10-04 | 12,10 | 7.162.900 | 13,69 | 11,25 | 11,28 | 00:00:00 | | 2016-10-05 | 12,51 | 1.084.200 | 12,75 | 12,15 | 12,15 | 00:00:00 | | 2016-10-06 | 11,95 | 704.600 | 12,50 | 11,93 | 12,50 | 00:00:00 | | 2016-10-07 | 11,67 | 623.800 | 11,98 | 11,34 | 11,98 | 00:00:00 | | 2016-10-10 | 11,33 | 617.200 | 11,81 | 11,02 | 11,68 | 00:00:00 | | 2016-10-11 | 11,04 | 721.100 | 11,30 | 10,87 | 11,21 | 00:00:00 | | 2016-10-12 | 10,87 | 432.400 | 11,27 | 10,78 | 11,27 | 00:00:00 | | 2016-10-13 | 10,58 | 742.500 | 10,86 | 10,50 | 10,80 | 00:00:00 | | 2016-10-14 | 10,72 | 782.500 | 10,84 | 10,50 | 10,62 | 00:00:00 | | 2016-10-17 | 10,79 | 525.700 | 10,85 | 10,64 | 10,65 | 00:00:00 | | 2016-10-18 | 10,99 | 447.200 | 11,11 | 10,82 | 10,95 | 00:00:00 | | 2016-10-19 | 11,30 | 398.000 | 11,52 | 10,98 | 10,98 | 00:00:00 | | 2016-10-20 | 11,89 | 704.500 | 12,05 | 11,21 | 11,28 | 00:00:00 | | 2016-10-21 | 11,60 | 500.500 | 11,89 | 11,11 | 11,18 | 00:00:00 | | 2016-10-24 | 11,40 | 460.200 | 11,80 | 11,04 | 11,66 | 00:00:00 | | 2016-10-25 | 11,21 | 490.500 | 11,75 | 11,15 | 11,31 | 00:00:00 | | 2016-10-26 | 10,94 | 411.300 | 11,39 | 10,91 | 11,39 | 00:00:00 | | 2016-10-27 | 11,17 | 381.700 | 11,24 | 10,85 | 10,92 | 00:00:00 | | 2016-10-28 | 11,35 | 457.000 | 11,71 | 11,15 | 11,32 | 00:00:00 | | 2016-10-31 | 11,11 | 505.500 | 11,35 | 11,03 | 11,28 | 00:00:00 | | 2016-11-01 | 11,10 | 380.100 | 11,20 | 10,95 | 11,08 | 00:00:00 | | 2016-11-02 | 11,55 | 475.600 | 11,64 | 11,05 | 11,14 | 00:00:00 | | 2016-11-03 | 11,06 | 644.000 | 11,52 | 11,04 | 11,45 | 00:00:00 | | 2016-11-04 | 11,08 | 441.200 | 11,43 | 11,02 | 11,06 | 00:00:00 | | 2016-11-07 | 11,38 | 287.400 | 11,49 | 11,18 | 11,22 | 00:00:00 | | 2016-11-08 | 11,52 | 361.900 | 11,70 | 11,10 | 11,22 | 00:00:00 | | 2016-11-09 | 11,82 | 645.700 | 11,94 | 11,11 | 11,11 | 00:00:00 | | 2016-11-10 | 12,24 | 804.600 | 12,98 | 11,79 | 12,00 | 00:00:00 | | 2016-11-11 | 12,67 | 544.700 | 12,75 | 11,89 | 12,18 | 00:00:00 | | 2016-11-14 | 12,82 | 1.089.300 | 13,84 | 12,67 | 12,85 | 00:00:00 | | 2016-11-15 | 12,32 | 629.100 | 12,83 | 12,03 | 12,66 | 00:00:00 | | 2016-11-16 | 13,11 | 565.700 | 13,26 | 12,40 | 12,92 | 00:00:00 | | 2016-11-17 | 12,44 | 517.300 | 13,01 | 12,35 | 12,94 | 00:00:00 | | 2016-11-18 | 12,20 | 455.200 | 12,60 | 12,15 | 12,33 | 00:00:00 | | 2016-11-21 | 12,55 | 474.000 | 12,87 | 12,45 | 12,45 | 00:00:00 | | 2016-11-22 | 12,92 | 409.500 | 13,25 | 12,64 | 12,68 | 00:00:00 | | 2016-11-23 | 13,30 | 418.600 | 13,34 | 12,74 | 12,74 | 00:00:00 | | 2016-11-25 | 13,00 | 352.600 | 13,22 | 12,64 | 13,13 | 00:00:00 | | 2016-11-28 | 12,60 | 566.500 | 13,26 | 12,35 | 12,96 | 00:00:00 | | 2016-11-29 | 13,00 | 525.900 | 13,22 | 12,51 | 12,54 | 00:00:00 | | 2016-11-30 | 12,88 | 488.700 | 13,15 | 12,68 | 12,68 | 00:00:00 | | 2016-12-01 | 13,20 | 667.400 | 13,39 | 12,54 | 12,54 | 00:00:00 | | 2016-12-02 | 12,51 | 774.000 | 13,64 | 12,44 | 13,02 | 00:00:00 | | 2016-12-05 | 11,84 | 1.134.300 | 12,61 | 11,62 | 12,36 | 00:00:00 | | 2016-12-06 | 11,78 | 1.223.800 | 12,22 | 11,50 | 11,75 | 00:00:00 | | 2016-12-07 | 12,12 | 1.420.800 | 12,17 | 11,54 | 11,82 | 00:00:00 | | 2016-12-08 | 12,76 | 2.448.800 | 12,78 | 11,39 | 11,40 | 00:00:00 | | 2016-12-09 | 11,93 | 1.736.900 | 12,58 | 11,70 | 12,43 | 00:00:00 | | 2016-12-12 | 11,51 | 1.180.900 | 11,97 | 11,28 | 11,91 | 00:00:00 | | 2016-12-13 | 11,40 | 719.700 | 11,62 | 11,18 | 11,42 | 00:00:00 | | 2016-12-14 | 10,53 | 1.472.800 | 11,42 | 10,52 | 11,42 | 00:00:00 | | 2016-12-15 | 10,31 | 1.916.900 | 10,72 | 10,00 | 10,65 | 00:00:00 | | 2016-12-16 | 10,41 | 1.896.500 | 10,48 | 10,00 | 10,17 | 00:00:00 | | 2016-12-19 | 10,03 | 1.012.000 | 10,74 | 10,01 | 10,48 | 00:00:00 | | 2016-12-20 | 10,07 | 1.079.300 | 10,46 | 9,98 | 10,00 | 00:00:00 | | 2016-12-21 | 9,89 | 1.246.100 | 10,15 | 9,82 | 10,02 | 00:00:00 | | 2016-12-22 | 9,40 | 1.341.000 | 9,88 | 9,32 | 9,80 | 00:00:00 | | | << < 41 42 43 44 45 46 47 48 49 > >> |
|
