|
 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 2024-05-03 | | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | | 2016-12-22 | 9,40 | 1.341.000 | 9,88 | 9,32 | 9,80 | 00:00:00 | | 2016-12-23 | 8,79 | 1.787.900 | 9,55 | 8,71 | 9,29 | 00:00:00 | | 2016-12-27 | 8,29 | 2.438.000 | 8,89 | 8,10 | 8,83 | 00:00:00 | | 2016-12-28 | 8,18 | 1.782.300 | 8,40 | 8,00 | 8,30 | 00:00:00 | | 2016-12-29 | 9,00 | 3.245.700 | 9,00 | 8,31 | 8,60 | 00:00:00 | | 2016-12-30 | 9,29 | 2.781.500 | 9,49 | 8,84 | 9,00 | 00:00:00 | | 2017-01-03 | 9,72 | 1.690.800 | 9,72 | 8,95 | 9,31 | 00:00:00 | | 2017-01-04 | 10,36 | 2.969.500 | 10,38 | 9,75 | 9,80 | 00:00:00 | | 2017-01-05 | 10,39 | 3.142.100 | 11,19 | 10,39 | 10,99 | 00:00:00 | | 2017-01-06 | 9,56 | 3.035.000 | 10,44 | 9,18 | 10,30 | 00:00:00 | | 2017-01-09 | 9,10 | 2.977.100 | 9,48 | 8,95 | 9,46 | 00:00:00 | | 2017-01-10 | 9,14 | 1.625.100 | 9,17 | 8,78 | 8,97 | 00:00:00 | | 2017-01-11 | 9,11 | 1.208.700 | 9,25 | 9,00 | 9,16 | 00:00:00 | | 2017-01-12 | 8,81 | 1.488.000 | 9,30 | 8,46 | 8,84 | 00:00:00 | | 2017-01-13 | 8,74 | 1.867.800 | 8,96 | 8,65 | 8,77 | 00:00:00 | | 2017-01-17 | 8,92 | 1.378.700 | 9,52 | 8,60 | 8,60 | 00:00:00 | | 2017-01-18 | 8,87 | 869.100 | 9,13 | 8,69 | 8,81 | 00:00:00 | | 2017-01-19 | 8,94 | 1.167.600 | 9,08 | 8,69 | 8,73 | 00:00:00 | | 2017-01-20 | 9,33 | 1.295.900 | 9,56 | 8,84 | 8,87 | 00:00:00 | | 2017-01-23 | 9,33 | 679.600 | 9,46 | 9,16 | 9,33 | 00:00:00 | | 2017-01-24 | 9,43 | 446.000 | 9,47 | 9,30 | 9,37 | 00:00:00 | | 2017-01-25 | 8,77 | 1.283.000 | 9,49 | 8,72 | 9,46 | 00:00:00 | | 2017-01-26 | 7,96 | 2.670.900 | 8,89 | 7,87 | 8,77 | 00:00:00 | | 2017-01-27 | 7,42 | 2.964.600 | 8,08 | 7,08 | 7,85 | 00:00:00 | | 2017-01-30 | 6,86 | 3.909.600 | 7,30 | 6,36 | 7,26 | 00:00:00 | | 2017-01-31 | 6,98 | 1.562.100 | 7,00 | 6,50 | 6,75 | 00:00:00 | | 2017-02-01 | 6,65 | 1.587.500 | 7,20 | 6,51 | 6,97 | 00:00:00 | | 2017-02-02 | 6,60 | 870.600 | 6,77 | 6,41 | 6,67 | 00:00:00 | | 2017-02-03 | 6,88 | 1.089.500 | 7,09 | 6,53 | 6,62 | 00:00:00 | | 2017-02-06 | 6,52 | 1.142.600 | 6,99 | 6,50 | 6,84 | 00:00:00 | | 2017-02-07 | 5,66 | 3.091.000 | 6,52 | 5,52 | 6,48 | 00:00:00 | | 2017-02-08 | 5,73 | 1.424.200 | 5,87 | 5,50 | 5,60 | 00:00:00 | | 2017-02-09 | 5,54 | 1.725.800 | 5,87 | 5,53 | 5,70 | 00:00:00 | | 2017-02-10 | 6,96 | 12.032.600 | 7,75 | 6,78 | 7,70 | 00:00:00 | | 2017-02-13 | 6,40 | 2.949.300 | 7,01 | 6,22 | 6,89 | 00:00:00 | | 2017-02-14 | 7,10 | 3.050.400 | 7,30 | 6,23 | 6,37 | 00:00:00 | | 2017-02-15 | 7,58 | 2.224.900 | 7,62 | 7,01 | 7,08 | 00:00:00 | | 2017-02-16 | 7,39 | 1.843.200 | 7,84 | 7,21 | 7,73 | 00:00:00 | | 2017-02-17 | 7,54 | 1.388.300 | 7,79 | 7,18 | 7,25 | 00:00:00 | | 2017-02-21 | 8,06 | 2.340.800 | 8,14 | 7,45 | 7,85 | 00:00:00 | | 2017-02-22 | 8,33 | 2.987.900 | 8,70 | 7,90 | 8,20 | 00:00:00 | | 2017-02-23 | 7,91 | 1.413.300 | 8,43 | 7,79 | 8,22 | 00:00:00 | | 2017-02-24 | 7,74 | 1.407.200 | 8,08 | 7,55 | 7,79 | 00:00:00 | | 2017-02-27 | 8,04 | 1.161.200 | 8,26 | 7,77 | 7,77 | 00:00:00 | | 2017-02-28 | 7,84 | 940.200 | 8,04 | 7,46 | 7,98 | 00:00:00 | | 2017-03-01 | 7,66 | 732.800 | 7,97 | 7,60 | 7,95 | 00:00:00 | | 2017-03-02 | 7,77 | 850.300 | 7,91 | 7,57 | 7,88 | 00:00:00 | | 2017-03-03 | 7,62 | 659.400 | 7,90 | 7,40 | 7,77 | 00:00:00 | | 2017-03-06 | 7,52 | 559.800 | 7,60 | 7,39 | 7,51 | 00:00:00 | | 2017-03-07 | 7,43 | 559.600 | 7,58 | 7,16 | 7,45 | 00:00:00 | | 2017-03-08 | 7,49 | 772.200 | 7,75 | 7,33 | 7,46 | 00:00:00 | | 2017-03-09 | 8,01 | 2.049.700 | 8,28 | 7,66 | 7,88 | 00:00:00 | | 2017-03-10 | 9,23 | 3.483.900 | 9,50 | 8,12 | 8,13 | 00:00:00 | | 2017-03-13 | 9,22 | 1.384.900 | 9,51 | 8,99 | 9,10 | 00:00:00 | | 2017-03-14 | 8,80 | 1.567.000 | 9,30 | 8,76 | 9,07 | 00:00:00 | | 2017-03-15 | 8,76 | 1.260.900 | 9,10 | 8,64 | 8,86 | 00:00:00 | | 2017-03-16 | 8,96 | 840.800 | 8,98 | 8,70 | 8,76 | 00:00:00 | | 2017-03-17 | 9,05 | 1.882.800 | 9,05 | 8,79 | 8,90 | 00:00:00 | | 2017-03-20 | 9,18 | 1.343.100 | 9,19 | 8,92 | 9,06 | 00:00:00 | | 2017-03-21 | 9,10 | 1.269.800 | 9,19 | 8,84 | 9,17 | 00:00:00 | | 2017-03-22 | 7,98 | 4.135.700 | 8,33 | 7,60 | 7,94 | 00:00:00 | | 2017-03-23 | 8,19 | 1.777.700 | 8,49 | 7,85 | 8,03 | 00:00:00 | | 2017-03-24 | 8,50 | 790.400 | 8,53 | 8,07 | 8,16 | 00:00:00 | | 2017-03-27 | 9,43 | 1.988.800 | 9,58 | 8,39 | 8,45 | 00:00:00 | | 2017-03-28 | 11,30 | 5.186.700 | 11,30 | 9,31 | 9,48 | 00:00:00 | | 2017-03-29 | 11,50 | 5.190.000 | 12,67 | 11,01 | 11,07 | 00:00:00 | | 2017-03-30 | 11,75 | 2.308.100 | 12,18 | 11,20 | 11,35 | 00:00:00 | | 2017-03-31 | 11,49 | 2.151.900 | 11,86 | 11,10 | 11,67 | 00:00:00 | | 2017-04-03 | 11,76 | 1.661.800 | 12,08 | 11,41 | 11,41 | 00:00:00 | | 2017-04-04 | 11,36 | 1.344.300 | 11,92 | 11,03 | 11,79 | 00:00:00 | | 2017-04-05 | 11,39 | 1.088.200 | 11,86 | 11,23 | 11,44 | 00:00:00 | | 2017-04-06 | 11,65 | 1.036.800 | 11,84 | 11,40 | 11,43 | 00:00:00 | | 2017-04-07 | 11,34 | 733.700 | 11,63 | 11,27 | 11,48 | 00:00:00 | | 2017-04-10 | 11,92 | 1.263.800 | 11,99 | 11,18 | 11,32 | 00:00:00 | | 2017-04-11 | 13,24 | 3.424.200 | 13,26 | 11,76 | 11,98 | 00:00:00 | | 2017-04-12 | 13,35 | 2.314.300 | 13,93 | 13,06 | 13,20 | 00:00:00 | | 2017-04-13 | 13,04 | 1.252.700 | 13,61 | 12,75 | 13,29 | 00:00:00 | | 2017-04-17 | 13,47 | 1.195.800 | 13,49 | 12,73 | 13,05 | 00:00:00 | | 2017-04-18 | 13,99 | 1.688.000 | 14,09 | 13,25 | 13,38 | 00:00:00 | | 2017-04-19 | 13,96 | 1.783.200 | 14,32 | 13,81 | 13,94 | 00:00:00 | | 2017-04-20 | 13,64 | 1.619.900 | 14,20 | 13,53 | 14,10 | 00:00:00 | | | << < 41 42 43 44 45 46 47 48 49 > >> |
|
