|
 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 | | 2017-04-20 | 13,64 | 1.619.900 | 14,20 | 13,53 | 14,10 | 00:00:00 | | 2017-04-21 | 13,39 | 1.597.000 | 13,94 | 13,01 | 13,59 | 00:00:00 | | 2017-04-24 | 12,45 | 1.400.900 | 13,69 | 12,38 | 13,41 | 00:00:00 | | 2017-04-25 | 11,28 | 2.059.400 | 12,42 | 11,19 | 12,30 | 00:00:00 | | 2017-04-26 | 10,83 | 1.754.600 | 11,33 | 10,26 | 11,31 | 00:00:00 | | 2017-04-27 | 10,46 | 843.300 | 10,82 | 10,35 | 10,76 | 00:00:00 | | 2017-04-28 | 10,22 | 880.300 | 10,59 | 10,08 | 10,36 | 00:00:00 | | 2017-05-01 | 10,22 | 440.800 | 10,33 | 10,03 | 10,29 | 00:00:00 | | 2017-05-02 | 10,71 | 734.800 | 10,98 | 10,06 | 10,20 | 00:00:00 | | 2017-05-03 | 10,43 | 655.700 | 10,80 | 10,20 | 10,78 | 00:00:00 | | 2017-05-04 | 10,38 | 548.900 | 10,64 | 10,27 | 10,40 | 00:00:00 | | 2017-05-05 | 10,76 | 560.600 | 10,87 | 10,36 | 10,37 | 00:00:00 | | 2017-05-08 | 10,55 | 447.600 | 10,87 | 10,48 | 10,66 | 00:00:00 | | 2017-05-09 | 10,52 | 477.000 | 10,72 | 10,37 | 10,48 | 00:00:00 | | 2017-05-10 | 11,24 | 949.100 | 11,49 | 10,47 | 10,47 | 00:00:00 | | 2017-05-11 | 10,16 | 1.033.100 | 11,19 | 10,06 | 11,01 | 00:00:00 | | 2017-05-12 | 9,49 | 1.305.600 | 10,13 | 9,22 | 10,12 | 00:00:00 | | 2017-05-15 | 8,31 | 2.451.582 | 9,49 | 8,20 | 9,48 | 00:00:00 | | 2017-05-16 | 8,32 | 1.561.318 | 8,81 | 8,02 | 8,20 | 00:00:00 | | 2017-05-17 | 7,96 | 1.249.901 | 8,33 | 7,80 | 8,22 | 00:00:00 | | 2017-05-18 | 7,72 | 1.239.535 | 8,11 | 7,50 | 7,95 | 00:00:00 | | 2017-05-19 | 7,84 | 1.262.675 | 8,10 | 7,57 | 7,70 | 00:00:00 | | 2017-05-22 | 7,85 | 1.300.538 | 8,20 | 7,62 | 7,72 | 00:00:00 | | 2017-05-23 | 7,78 | 1.694.424 | 8,49 | 7,70 | 8,24 | 00:00:00 | | 2017-05-24 | 7,47 | 1.018.516 | 7,81 | 7,41 | 7,72 | 00:00:00 | | 2017-05-25 | 8,48 | 8.426.345 | 9,90 | 8,14 | 8,80 | 00:00:00 | | 2017-05-26 | 7,78 | 2.564.208 | 8,45 | 7,63 | 8,38 | 00:00:00 | | 2017-05-30 | 7,39 | 1.619.659 | 7,70 | 7,22 | 7,70 | 00:00:00 | | 2017-05-31 | 7,39 | 1.693.346 | 7,45 | 6,94 | 7,31 | 00:00:00 | | 2017-06-01 | 7,55 | 1.167.885 | 7,73 | 7,22 | 7,26 | 00:00:00 | | 2017-06-02 | 7,20 | 1.240.746 | 7,55 | 7,16 | 7,51 | 00:00:00 | | 2017-06-05 | 6,78 | 1.942.133 | 7,16 | 6,62 | 7,13 | 00:00:00 | | 2017-06-06 | 6,61 | 1.751.251 | 6,74 | 6,43 | 6,64 | 00:00:00 | | 2017-06-07 | 7,02 | 1.329.111 | 7,08 | 6,52 | 6,54 | 00:00:00 | | 2017-06-08 | 6,90 | 1.196.689 | 7,18 | 6,82 | 7,06 | 00:00:00 | | 2017-06-09 | 7,06 | 613.563 | 7,18 | 6,77 | 6,82 | 00:00:00 | | 2017-06-12 | 7,03 | 631.310 | 7,35 | 6,90 | 6,91 | 00:00:00 | | 2017-06-13 | 6,85 | 804.168 | 7,03 | 6,65 | 7,03 | 00:00:00 | | 2017-06-14 | 7,02 | 980.579 | 7,05 | 6,62 | 6,79 | 00:00:00 | | 2017-06-15 | 6,86 | 749.550 | 7,05 | 6,72 | 6,92 | 00:00:00 | | 2017-06-16 | 6,67 | 1.968.618 | 6,82 | 6,52 | 6,79 | 00:00:00 | | 2017-06-19 | 6,37 | 1.610.102 | 6,67 | 6,26 | 6,62 | 00:00:00 | | 2017-06-20 | 6,80 | 1.781.888 | 7,09 | 6,33 | 6,36 | 00:00:00 | | 2017-06-21 | 6,43 | 1.825.472 | 6,72 | 6,20 | 6,72 | 00:00:00 | | 2017-06-22 | 6,82 | 1.758.979 | 7,06 | 6,36 | 6,42 | 00:00:00 | | 2017-06-23 | 6,95 | 768.986 | 7,04 | 6,72 | 6,72 | 00:00:00 | | 2017-06-26 | 7,36 | 1.252.717 | 7,50 | 6,60 | 6,99 | 00:00:00 | | 2017-06-27 | 7,72 | 1.198.069 | 8,07 | 7,35 | 7,37 | 00:00:00 | | 2017-06-28 | 8,01 | 1.156.624 | 8,19 | 7,79 | 7,79 | 00:00:00 | | 2017-06-29 | 8,50 | 1.550.989 | 8,50 | 7,86 | 7,90 | 00:00:00 | | 2017-06-30 | 8,86 | 1.387.382 | 9,08 | 8,34 | 8,61 | 00:00:00 | | 2017-07-03 | 9,19 | 728.973 | 9,19 | 8,80 | 8,84 | 00:00:00 | | 2017-07-05 | 8,69 | 786.200 | 9,15 | 8,69 | 9,15 | 00:00:00 | | 2017-07-06 | 7,93 | 1.042.044 | 8,69 | 7,89 | 8,60 | 00:00:00 | | 2017-07-07 | 7,78 | 852.203 | 7,96 | 7,55 | 7,96 | 00:00:00 | | 2017-07-10 | 7,46 | 769.080 | 7,75 | 7,27 | 7,75 | 00:00:00 | | 2017-07-11 | 7,60 | 702.250 | 7,91 | 7,48 | 7,50 | 00:00:00 | | 2017-07-12 | 7,64 | 615.108 | 7,89 | 7,51 | 7,64 | 00:00:00 | | 2017-07-13 | 8,19 | 1.404.943 | 8,25 | 7,35 | 7,69 | 00:00:00 | | 2017-07-14 | 8,06 | 742.856 | 8,25 | 7,97 | 8,08 | 00:00:00 | | 2017-07-17 | 9,04 | 1.656.928 | 9,11 | 8,02 | 8,14 | 00:00:00 | | 2017-07-18 | 9,01 | 2.357.184 | 9,54 | 8,76 | 9,05 | 00:00:00 | | 2017-07-19 | 8,68 | 1.351.087 | 9,29 | 8,58 | 8,93 | 00:00:00 | | 2017-07-20 | 9,60 | 11.731.404 | 10,76 | 9,45 | 10,41 | 00:00:00 | | 2017-07-21 | 8,83 | 3.442.469 | 9,80 | 8,74 | 9,75 | 00:00:00 | | 2017-07-24 | 8,40 | 2.008.690 | 8,78 | 8,15 | 8,74 | 00:00:00 | | 2017-07-25 | 8,81 | 2.033.813 | 9,05 | 8,35 | 8,38 | 00:00:00 | | 2017-07-26 | 8,76 | 769.861 | 8,97 | 8,62 | 8,75 | 00:00:00 | | 2017-07-27 | 9,30 | 1.599.724 | 9,37 | 8,67 | 8,69 | 00:00:00 | | 2017-07-28 | 9,21 | 1.005.661 | 9,43 | 9,00 | 9,22 | 00:00:00 | | 2017-07-31 | 8,72 | 1.487.464 | 9,28 | 8,61 | 9,21 | 00:00:00 | | 2017-08-01 | 8,48 | 1.593.005 | 8,81 | 8,16 | 8,72 | 00:00:00 | | 2017-08-02 | 8,14 | 779.347 | 8,62 | 8,04 | 8,41 | 00:00:00 | | 2017-08-03 | 8,67 | 1.237.502 | 8,82 | 8,04 | 8,12 | 00:00:00 | | 2017-08-04 | 8,33 | 925.230 | 8,72 | 8,25 | 8,63 | 00:00:00 | | 2017-08-07 | 8,59 | 675.531 | 8,74 | 8,32 | 8,36 | 00:00:00 | | 2017-08-08 | 8,87 | 975.610 | 8,98 | 8,52 | 8,58 | 00:00:00 | | 2017-08-09 | 9,35 | 1.165.449 | 9,42 | 8,75 | 8,88 | 00:00:00 | | 2017-08-10 | 8,75 | 1.059.621 | 9,33 | 8,39 | 9,27 | 00:00:00 | | 2017-08-11 | 8,88 | 733.182 | 8,99 | 8,38 | 8,46 | 00:00:00 | | 2017-08-14 | 8,61 | 734.955 | 9,02 | 8,60 | 8,96 | 00:00:00 | | | << < 41 42 43 44 45 46 47 48 49 > >> |
|
