|
 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 | | 2018-05-09 | 3,20 | 12.319.731 | 3,46 | 2,61 | 2,81 | 00:00:00 | | 2018-05-10 | 3,15 | 3.522.826 | 3,29 | 3,00 | 3,23 | 00:00:00 | | 2018-05-11 | 3,42 | 3.886.111 | 3,58 | 3,09 | 3,17 | 00:00:00 | | 2018-05-14 | 3,65 | 7.551.633 | 4,08 | 3,50 | 3,80 | 00:00:00 | | 2018-05-15 | 3,50 | 2.451.451 | 3,65 | 3,35 | 3,60 | 00:00:00 | | 2018-05-16 | 3,80 | 2.245.371 | 3,85 | 3,50 | 3,55 | 00:00:00 | | 2018-05-17 | 3,69 | 1.930.181 | 3,86 | 3,62 | 3,80 | 00:00:00 | | 2018-05-18 | 3,59 | 1.624.884 | 3,71 | 3,47 | 3,71 | 00:00:00 | | 2018-05-21 | 3,63 | 2.219.611 | 3,91 | 3,58 | 3,72 | 00:00:00 | | 2018-05-22 | 3,38 | 3.212.119 | 3,65 | 3,27 | 3,64 | 00:00:00 | | 2018-05-23 | 3,39 | 2.101.625 | 3,42 | 3,22 | 3,33 | 00:00:00 | | 2018-05-24 | 3,31 | 771.966 | 3,40 | 3,25 | 3,40 | 00:00:00 | | 2018-05-25 | 3,49 | 1.773.205 | 3,60 | 3,31 | 3,31 | 00:00:00 | | 2018-05-29 | 3,44 | 1.080.400 | 3,59 | 3,41 | 3,48 | 00:00:00 | | 2018-05-30 | 3,21 | 3.801.144 | 3,46 | 3,14 | 3,46 | 00:00:00 | | 2018-05-31 | 2,81 | 3.737.754 | 3,02 | 2,80 | 3,00 | 00:00:00 | | 2018-06-01 | 2,65 | 513.161 | 2,81 | 2,63 | 2,81 | 00:00:00 | | 2018-06-04 | 2,15 | 2.485.712 | 2,30 | 2,11 | 2,30 | 00:00:00 | | 2018-06-05 | 2,28 | 3.465.841 | 2,39 | 2,08 | 2,13 | 00:00:00 | | 2018-06-06 | 2,21 | 789.012 | 2,27 | 2,17 | 2,23 | 00:00:00 | | 2018-06-07 | 2,28 | 1.750.036 | 2,35 | 2,19 | 2,19 | 00:00:00 | | 2018-06-08 | 2,30 | 1.515.240 | 2,35 | 2,25 | 2,29 | 00:00:00 | | 2018-06-11 | 2,41 | 1.941.927 | 2,47 | 2,24 | 2,28 | 00:00:00 | | 2018-06-12 | 2,45 | 3.347.050 | 2,67 | 2,43 | 2,52 | 00:00:00 | | 2018-06-13 | 2,66 | 3.120.948 | 2,79 | 2,45 | 2,49 | 00:00:00 | | 2018-06-14 | 2,57 | 2.599.968 | 2,83 | 2,55 | 2,68 | 00:00:00 | | 2018-06-15 | 2,62 | 776.093 | 2,68 | 2,51 | 2,54 | 00:00:00 | | 2018-06-18 | 2,58 | 1.325.565 | 2,66 | 2,53 | 2,58 | 00:00:00 | | 2018-06-19 | 2,48 | 1.075.738 | 2,59 | 2,46 | 2,53 | 00:00:00 | | 2018-06-20 | 2,47 | 976.316 | 2,58 | 2,45 | 2,50 | 00:00:00 | | 2018-06-21 | 2,37 | 1.258.577 | 2,49 | 2,35 | 2,48 | 00:00:00 | | 2018-06-22 | 2,42 | 3.671.818 | 2,48 | 2,36 | 2,39 | 00:00:00 | | 2018-06-25 | 2,26 | 1.922.173 | 2,40 | 2,23 | 2,39 | 00:00:00 | | 2018-06-26 | 2,30 | 333.823 | 2,33 | 2,27 | 2,27 | 00:00:00 | | 2018-06-27 | 2,26 | 393.635 | 2,34 | 2,25 | 2,29 | 00:00:00 | | 2018-06-28 | 2,26 | 1.142.599 | 2,29 | 2,14 | 2,16 | 00:00:00 | | 2018-06-29 | 2,35 | 586.035 | 2,36 | 2,22 | 2,27 | 00:00:00 | | 2018-07-02 | 2,34 | 1.275.285 | 2,50 | 2,30 | 2,32 | 00:00:00 | | 2018-07-03 | 2,28 | 656.870 | 2,42 | 2,27 | 2,35 | 00:00:00 | | 2018-07-05 | 2,28 | 67.175 | 2,36 | 2,27 | 2,29 | 00:00:00 | | 2018-07-06 | 2,27 | 797.645 | 2,32 | 2,25 | 2,30 | 00:00:00 | | 2018-07-09 | 2,30 | 633.789 | 2,46 | 2,25 | 2,25 | 00:00:00 | | 2018-07-10 | 2,31 | 526.261 | 2,36 | 2,28 | 2,28 | 00:00:00 | | 2018-07-11 | 2,39 | 728.898 | 2,42 | 2,28 | 2,28 | 00:00:00 | | 2018-07-12 | 2,33 | 557.426 | 2,38 | 2,30 | 2,38 | 00:00:00 | | 2018-07-13 | 2,26 | 1.076.134 | 2,42 | 2,25 | 2,31 | 00:00:00 | | 2018-07-16 | 2,18 | 1.353.020 | 2,32 | 2,17 | 2,28 | 00:00:00 | | 2018-07-17 | 2,16 | 333.141 | 2,24 | 2,16 | 2,18 | 00:00:00 | | 2018-07-18 | 2,17 | 915.740 | 2,21 | 2,13 | 2,20 | 00:00:00 | | 2018-07-19 | 2,21 | 822.335 | 2,23 | 2,16 | 2,16 | 00:00:00 | | 2018-07-20 | 2,21 | 513.217 | 2,24 | 2,18 | 2,22 | 00:00:00 | | 2018-07-23 | 2,15 | 699.223 | 2,20 | 2,13 | 2,17 | 00:00:00 | | 2018-07-24 | 2,05 | 1.417.065 | 2,19 | 2,04 | 2,14 | 00:00:00 | | 2018-07-25 | 2,07 | 748.232 | 2,09 | 2,01 | 2,05 | 00:00:00 | | 2018-07-26 | 2,05 | 483.384 | 2,13 | 2,04 | 2,04 | 00:00:00 | | 2018-07-27 | 1,91 | 1.966.895 | 2,07 | 1,86 | 2,04 | 00:00:00 | | 2018-07-30 | 1,83 | 1.691.125 | 1,91 | 1,76 | 1,90 | 00:00:00 | | 2018-07-31 | 1,84 | 1.165.077 | 1,87 | 1,76 | 1,76 | 00:00:00 | | 2018-08-01 | 1,85 | 915.178 | 1,90 | 1,80 | 1,82 | 00:00:00 | | 2018-08-02 | 1,82 | 650.353 | 1,88 | 1,80 | 1,82 | 00:00:00 | | 2018-08-03 | 1,85 | 330.151 | 1,88 | 1,81 | 1,81 | 00:00:00 | | 2018-08-06 | 1,86 | 403.790 | 1,89 | 1,85 | 1,85 | 00:00:00 | | 2018-08-07 | 1,86 | 199.974 | 1,87 | 1,83 | 1,87 | 00:00:00 | | 2018-08-08 | 1,98 | 349.859 | 1,99 | 1,87 | 1,92 | 00:00:00 | | 2018-08-09 | 1,92 | 552.294 | 2,01 | 1,90 | 1,90 | 00:00:00 | | 2018-08-10 | 1,91 | 608.804 | 1,98 | 1,89 | 1,90 | 00:00:00 | | 2018-08-13 | 1,83 | 534.516 | 1,92 | 1,81 | 1,90 | 00:00:00 | | 2018-08-14 | 1,83 | 741.098 | 1,85 | 1,79 | 1,80 | 00:00:00 | | 2018-08-15 | 1,59 | 2.299.180 | 1,82 | 1,58 | 1,77 | 00:00:00 | | 2018-08-16 | 1,46 | 1.757.167 | 1,64 | 1,42 | 1,59 | 00:00:00 | | 2018-08-17 | 1,32 | 2.442.881 | 1,44 | 1,27 | 1,44 | 00:00:00 | | 2018-08-20 | 1,23 | 2.004.296 | 1,35 | 1,22 | 1,30 | 00:00:00 | | 2018-08-21 | 1,23 | 2.213.911 | 1,28 | 1,20 | 1,26 | 00:00:00 | | 2018-08-22 | 1,18 | 1.727.783 | 1,23 | 1,15 | 1,23 | 00:00:00 | | 2018-08-23 | 1,11 | 1.898.311 | 1,19 | 1,09 | 1,18 | 00:00:00 | | 2018-08-24 | 1,10 | 2.560.801 | 1,13 | 1,07 | 1,12 | 00:00:00 | | 2018-08-27 | 1,11 | 1.048.330 | 1,13 | 1,09 | 1,09 | 00:00:00 | | 2018-08-28 | 1,25 | 6.769.301 | 1,31 | 1,17 | 1,28 | 00:00:00 | | 2018-08-29 | 1,22 | 4.088.902 | 1,28 | 1,12 | 1,27 | 00:00:00 | | 2018-08-30 | 1,26 | 1.715.007 | 1,26 | 1,20 | 1,24 | 00:00:00 | | 2018-08-31 | 1,34 | 4.282.553 | 1,47 | 1,23 | 1,23 | 00:00:00 | | | << < 41 42 43 44 45 46 47 48 49 > >> |
|
