|
 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 | | 2018-01-12 | 3,60 | 3.406.261 | 3,64 | 3,33 | 3,35 | 00:00:00 | | 2018-01-16 | 3,52 | 1.695.418 | 3,77 | 3,51 | 3,66 | 00:00:00 | | 2018-01-17 | 3,51 | 1.541.830 | 3,65 | 3,46 | 3,50 | 00:00:00 | | 2018-01-18 | 3,67 | 1.824.768 | 3,75 | 3,39 | 3,48 | 00:00:00 | | 2018-01-19 | 3,63 | 1.266.293 | 3,74 | 3,56 | 3,67 | 00:00:00 | | 2018-01-22 | 3,45 | 1.617.631 | 3,65 | 3,41 | 3,60 | 00:00:00 | | 2018-01-23 | 3,41 | 1.799.866 | 3,58 | 3,33 | 3,56 | 00:00:00 | | 2018-01-24 | 3,13 | 2.434.704 | 3,43 | 3,12 | 3,43 | 00:00:00 | | 2018-01-25 | 2,78 | 3.882.128 | 3,18 | 2,75 | 3,16 | 00:00:00 | | 2018-01-26 | 2,54 | 4.800.694 | 2,80 | 2,49 | 2,80 | 00:00:00 | | 2018-01-29 | 2,57 | 3.393.437 | 2,80 | 2,37 | 2,55 | 00:00:00 | | 2018-01-30 | 2,66 | 1.676.453 | 2,66 | 2,47 | 2,51 | 00:00:00 | | 2018-01-31 | 2,57 | 860.058 | 2,68 | 2,54 | 2,64 | 00:00:00 | | 2018-02-01 | 2,49 | 1.893.230 | 2,60 | 2,40 | 2,52 | 00:00:00 | | 2018-02-02 | 2,35 | 2.066.825 | 2,46 | 2,31 | 2,44 | 00:00:00 | | 2018-02-05 | 2,22 | 1.818.954 | 2,32 | 2,20 | 2,31 | 00:00:00 | | 2018-02-06 | 2,28 | 1.661.426 | 2,34 | 2,11 | 2,14 | 00:00:00 | | 2018-02-07 | 2,26 | 1.181.282 | 2,31 | 2,17 | 2,26 | 00:00:00 | | 2018-02-08 | 2,11 | 1.333.873 | 2,30 | 2,09 | 2,23 | 00:00:00 | | 2018-02-09 | 2,15 | 912.249 | 2,21 | 2,06 | 2,12 | 00:00:00 | | 2018-02-12 | 2,07 | 2.390.455 | 2,18 | 1,99 | 2,15 | 00:00:00 | | 2018-02-13 | 2,27 | 2.210.433 | 2,35 | 2,05 | 2,06 | 00:00:00 | | 2018-02-14 | 2,30 | 1.526.405 | 2,36 | 2,13 | 2,27 | 00:00:00 | | 2018-02-15 | 2,63 | 5.029.825 | 2,73 | 2,23 | 2,45 | 00:00:00 | | 2018-02-16 | 2,61 | 2.574.193 | 2,85 | 2,55 | 2,62 | 00:00:00 | | 2018-02-20 | 2,33 | 2.417.493 | 2,75 | 2,28 | 2,64 | 00:00:00 | | 2018-02-21 | 2,36 | 1.343.049 | 2,42 | 2,30 | 2,35 | 00:00:00 | | 2018-02-22 | 2,33 | 826.675 | 2,45 | 2,31 | 2,41 | 00:00:00 | | 2018-02-23 | 2,43 | 893.263 | 2,50 | 2,33 | 2,36 | 00:00:00 | | 2018-02-26 | 2,58 | 1.056.279 | 2,60 | 2,40 | 2,45 | 00:00:00 | | 2018-02-27 | 2,57 | 1.348.489 | 2,76 | 2,52 | 2,66 | 00:00:00 | | 2018-02-28 | 2,42 | 1.101.774 | 2,60 | 2,35 | 2,57 | 00:00:00 | | 2018-03-01 | 2,47 | 985.854 | 2,51 | 2,33 | 2,41 | 00:00:00 | | 2018-03-02 | 2,73 | 1.876.874 | 2,74 | 2,40 | 2,45 | 00:00:00 | | 2018-03-05 | 2,55 | 1.675.945 | 2,75 | 2,50 | 2,73 | 00:00:00 | | 2018-03-06 | 2,46 | 1.544.851 | 2,58 | 2,37 | 2,54 | 00:00:00 | | 2018-03-07 | 2,42 | 1.254.595 | 2,50 | 2,35 | 2,44 | 00:00:00 | | 2018-03-08 | 2,43 | 626.542 | 2,48 | 2,38 | 2,41 | 00:00:00 | | 2018-03-09 | 2,56 | 1.665.692 | 2,64 | 2,41 | 2,42 | 00:00:00 | | 2018-03-12 | 2,44 | 1.337.933 | 2,72 | 2,37 | 2,58 | 00:00:00 | | 2018-03-13 | 2,55 | 1.648.608 | 2,65 | 2,45 | 2,50 | 00:00:00 | | 2018-03-14 | 2,42 | 1.364.660 | 2,61 | 2,38 | 2,56 | 00:00:00 | | 2018-03-15 | 2,26 | 3.692.749 | 2,57 | 2,19 | 2,50 | 00:00:00 | | 2018-03-16 | 2,32 | 3.451.486 | 2,40 | 2,21 | 2,29 | 00:00:00 | | 2018-03-19 | 2,33 | 1.164.688 | 2,36 | 2,21 | 2,34 | 00:00:00 | | 2018-03-20 | 2,29 | 1.086.413 | 2,36 | 2,21 | 2,33 | 00:00:00 | | 2018-03-21 | 2,32 | 1.268.475 | 2,42 | 2,28 | 2,28 | 00:00:00 | | 2018-03-22 | 2,30 | 1.350.894 | 2,33 | 2,17 | 2,31 | 00:00:00 | | 2018-03-23 | 2,18 | 1.115.361 | 2,28 | 2,16 | 2,28 | 00:00:00 | | 2018-03-26 | 2,33 | 1.314.089 | 2,33 | 2,18 | 2,24 | 00:00:00 | | 2018-03-27 | 2,50 | 2.862.518 | 2,60 | 2,29 | 2,30 | 00:00:00 | | 2018-03-28 | 2,81 | 3.134.451 | 2,87 | 2,50 | 2,50 | 00:00:00 | | 2018-03-29 | 2,67 | 3.707.415 | 3,18 | 2,60 | 2,81 | 00:00:00 | | 2018-04-02 | 2,59 | 1.682.175 | 2,88 | 2,49 | 2,68 | 00:00:00 | | 2018-04-03 | 2,69 | 1.357.794 | 2,79 | 2,57 | 2,60 | 00:00:00 | | 2018-04-04 | 2,89 | 1.349.632 | 2,90 | 2,62 | 2,66 | 00:00:00 | | 2018-04-05 | 2,97 | 1.455.122 | 3,07 | 2,74 | 2,89 | 00:00:00 | | 2018-04-06 | 2,88 | 818.680 | 3,06 | 2,86 | 2,95 | 00:00:00 | | 2018-04-09 | 2,82 | 795.561 | 2,98 | 2,82 | 2,89 | 00:00:00 | | 2018-04-10 | 3,07 | 1.560.978 | 3,10 | 2,84 | 2,88 | 00:00:00 | | 2018-04-11 | 3,30 | 3.284.571 | 3,45 | 3,05 | 3,05 | 00:00:00 | | 2018-04-12 | 3,40 | 2.160.094 | 3,54 | 3,27 | 3,34 | 00:00:00 | | 2018-04-13 | 3,32 | 1.206.625 | 3,53 | 3,31 | 3,42 | 00:00:00 | | 2018-04-16 | 3,35 | 1.739.197 | 3,59 | 3,32 | 3,34 | 00:00:00 | | 2018-04-17 | 3,03 | 1.647.612 | 3,48 | 3,00 | 3,36 | 00:00:00 | | 2018-04-18 | 3,15 | 699.707 | 3,19 | 3,06 | 3,06 | 00:00:00 | | 2018-04-19 | 3,05 | 934.461 | 3,20 | 2,93 | 3,13 | 00:00:00 | | 2018-04-20 | 3,01 | 820.865 | 3,11 | 2,90 | 3,02 | 00:00:00 | | 2018-04-23 | 3,24 | 2.365.194 | 3,28 | 3,04 | 3,24 | 00:00:00 | | 2018-04-24 | 3,32 | 1.423.245 | 3,39 | 3,09 | 3,26 | 00:00:00 | | 2018-04-25 | 3,22 | 687.895 | 3,31 | 3,17 | 3,26 | 00:00:00 | | 2018-04-26 | 3,22 | 433.917 | 3,28 | 3,17 | 3,23 | 00:00:00 | | 2018-04-27 | 3,16 | 718.460 | 3,28 | 3,11 | 3,20 | 00:00:00 | | 2018-04-30 | 2,99 | 1.064.115 | 3,16 | 2,98 | 3,16 | 00:00:00 | | 2018-05-01 | 3,00 | 861.357 | 3,02 | 2,88 | 2,99 | 00:00:00 | | 2018-05-02 | 3,05 | 718.561 | 3,15 | 2,98 | 3,01 | 00:00:00 | | 2018-05-03 | 3,13 | 974.332 | 3,19 | 3,02 | 3,05 | 00:00:00 | | 2018-05-04 | 3,30 | 1.313.302 | 3,39 | 3,09 | 3,13 | 00:00:00 | | 2018-05-07 | 2,99 | 1.549.044 | 3,31 | 2,98 | 3,29 | 00:00:00 | | 2018-05-08 | 2,76 | 1.801.144 | 3,01 | 2,74 | 2,97 | 00:00:00 | | 2018-05-09 | 3,20 | 12.319.731 | 3,46 | 2,61 | 2,81 | 00:00:00 | | | << < 41 42 43 44 45 46 47 48 49 > >> |
|
