|
 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 2024-04-26 | | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | | 2004-08-04 | 70,56 | 2.869.400 | 72,90 | 69,46 | 72,00 | 00:00:00 | | 2004-08-05 | 67,53 | 2.233.000 | 71,70 | 67,49 | 70,55 | 00:00:00 | | 2004-08-06 | 66,93 | 2.868.300 | 68,79 | 64,85 | 66,99 | 00:00:00 | | 2004-08-09 | 67,61 | 1.129.700 | 68,45 | 66,10 | 66,85 | 00:00:00 | | 2004-08-10 | 64,40 | 4.839.400 | 69,50 | 63,05 | 68,19 | 00:00:00 | | 2004-08-11 | 65,05 | 2.564.100 | 65,07 | 61,76 | 63,84 | 00:00:00 | | 2004-08-12 | 65,77 | 2.566.500 | 68,15 | 65,03 | 67,35 | 00:00:00 | | 2004-08-13 | 64,90 | 1.138.800 | 65,92 | 63,90 | 65,70 | 00:00:00 | | 2004-08-16 | 76,05 | 11.168.100 | 76,18 | 66,81 | 74,41 | 00:00:00 | | 2004-08-17 | 75,17 | 9.259.600 | 81,01 | 74,53 | 80,22 | 00:00:00 | | 2004-08-18 | 78,76 | 10.278.000 | 78,95 | 74,25 | 74,37 | 00:00:00 | | 2004-08-19 | 76,89 | 3.155.600 | 78,40 | 76,58 | 78,40 | 00:00:00 | | 2004-08-20 | 76,55 | 2.306.400 | 77,81 | 76,10 | 76,58 | 00:00:00 | | 2004-08-23 | 76,45 | 2.142.700 | 78,22 | 75,05 | 78,15 | 00:00:00 | | 2004-08-24 | 77,17 | 1.779.000 | 78,25 | 75,84 | 76,94 | 00:00:00 | | 2004-08-25 | 77,39 | 1.762.900 | 78,75 | 76,50 | 77,33 | 00:00:00 | | 2004-08-26 | 76,38 | 984.200 | 77,79 | 76,04 | 77,34 | 00:00:00 | | 2004-08-27 | 77,20 | 701.000 | 77,62 | 76,07 | 76,25 | 00:00:00 | | 2004-08-30 | 76,06 | 1.228.300 | 78,75 | 76,00 | 76,99 | 00:00:00 | | 2004-08-31 | 76,62 | 1.257.500 | 76,85 | 74,92 | 76,50 | 00:00:00 | | 2004-09-01 | 77,92 | 1.706.600 | 78,66 | 76,00 | 76,62 | 00:00:00 | | 2004-09-02 | 79,39 | 3.428.100 | 80,80 | 77,40 | 77,52 | 00:00:00 | | 2004-09-03 | 82,08 | 3.941.900 | 82,88 | 79,75 | 80,17 | 00:00:00 | | 2004-09-07 | 84,10 | 2.819.300 | 84,36 | 82,37 | 82,82 | 00:00:00 | | 2004-09-08 | 81,58 | 2.994.600 | 85,45 | 81,32 | 85,00 | 00:00:00 | | 2004-09-09 | 80,99 | 1.663.300 | 82,40 | 80,49 | 81,81 | 00:00:00 | | 2004-09-10 | 82,77 | 1.932.200 | 83,42 | 81,00 | 81,01 | 00:00:00 | | 2004-09-13 | 85,34 | 3.439.200 | 86,63 | 82,85 | 83,09 | 00:00:00 | | 2004-09-14 | 89,00 | 5.368.600 | 89,75 | 87,52 | 88,50 | 00:00:00 | | 2004-09-15 | 88,05 | 1.941.400 | 89,74 | 87,16 | 88,75 | 00:00:00 | | 2004-09-16 | 88,27 | 1.750.200 | 90,20 | 87,66 | 88,39 | 00:00:00 | | 2004-09-17 | 87,75 | 1.400.400 | 89,20 | 87,22 | 88,93 | 00:00:00 | | 2004-09-20 | 85,90 | 1.523.300 | 87,94 | 85,32 | 87,60 | 00:00:00 | | 2004-09-21 | 86,30 | 1.440.300 | 87,48 | 85,61 | 85,61 | 00:00:00 | | 2004-09-22 | 84,65 | 1.549.700 | 86,58 | 84,06 | 86,17 | 00:00:00 | | 2004-09-23 | 85,59 | 1.355.200 | 86,27 | 83,60 | 84,94 | 00:00:00 | | 2004-09-24 | 86,30 | 907.800 | 87,39 | 84,71 | 85,25 | 00:00:00 | | 2004-09-27 | 85,56 | 898.100 | 87,04 | 85,14 | 85,79 | 00:00:00 | | 2004-09-28 | 85,85 | 1.124.600 | 87,10 | 84,07 | 85,55 | 00:00:00 | | 2004-09-29 | 88,06 | 2.005.600 | 88,84 | 85,68 | 85,85 | 00:00:00 | | 2004-09-30 | 87,47 | 1.393.200 | 88,30 | 86,65 | 87,90 | 00:00:00 | | 2004-10-01 | 88,06 | 1.140.800 | 89,23 | 87,22 | 88,04 | 00:00:00 | | 2004-10-04 | 90,53 | 2.363.100 | 91,48 | 88,05 | 88,71 | 00:00:00 | | 2004-10-05 | 89,20 | 1.254.300 | 91,07 | 88,91 | 90,50 | 00:00:00 | | 2004-10-06 | 87,22 | 2.467.400 | 89,60 | 85,21 | 89,24 | 00:00:00 | | 2004-10-07 | 87,75 | 1.334.000 | 88,40 | 86,70 | 87,44 | 00:00:00 | | 2004-10-08 | 86,99 | 854.600 | 87,91 | 86,35 | 87,69 | 00:00:00 | | 2004-10-11 | 88,15 | 1.130.000 | 89,00 | 87,36 | 87,44 | 00:00:00 | | 2004-10-12 | 86,98 | 1.281.700 | 87,98 | 85,88 | 87,70 | 00:00:00 | | 2004-10-13 | 87,25 | 1.158.700 | 88,25 | 86,75 | 87,23 | 00:00:00 | | 2004-10-14 | 86,12 | 1.216.700 | 87,90 | 85,55 | 87,69 | 00:00:00 | | 2004-10-15 | 86,71 | 1.236.800 | 87,50 | 84,91 | 86,35 | 00:00:00 | | 2004-10-18 | 91,02 | 2.368.900 | 91,23 | 86,00 | 86,29 | 00:00:00 | | 2004-10-19 | 89,03 | 1.692.700 | 91,78 | 88,40 | 91,72 | 00:00:00 | | 2004-10-20 | 90,31 | 1.119.500 | 90,50 | 87,76 | 88,83 | 00:00:00 | | 2004-10-21 | 91,04 | 1.396.400 | 91,94 | 88,90 | 90,25 | 00:00:00 | | 2004-10-22 | 89,37 | 1.491.600 | 92,80 | 88,80 | 91,49 | 00:00:00 | | 2004-10-25 | 90,28 | 875.500 | 90,72 | 88,49 | 89,12 | 00:00:00 | | 2004-10-26 | 91,32 | 1.382.000 | 91,99 | 89,86 | 90,31 | 00:00:00 | | 2004-10-27 | 92,14 | 1.543.400 | 93,18 | 89,81 | 91,32 | 00:00:00 | | 2004-10-28 | 92,18 | 786.300 | 92,78 | 91,18 | 92,46 | 00:00:00 | | 2004-10-29 | 92,04 | 1.295.100 | 94,32 | 90,63 | 92,02 | 00:00:00 | | 2004-11-01 | 91,97 | 902.600 | 92,21 | 91,25 | 91,71 | 00:00:00 | | 2004-11-02 | 91,15 | 1.050.800 | 92,94 | 90,43 | 92,04 | 00:00:00 | | 2004-11-03 | 91,59 | 1.034.200 | 92,00 | 90,24 | 91,90 | 00:00:00 | | 2004-11-04 | 91,32 | 1.105.400 | 91,92 | 90,73 | 91,60 | 00:00:00 | | 2004-11-05 | 95,03 | 4.056.600 | 98,50 | 91,07 | 91,61 | 00:00:00 | | 2004-11-08 | 95,41 | 1.746.800 | 96,75 | 94,63 | 95,34 | 00:00:00 | | 2004-11-09 | 96,41 | 1.710.000 | 97,00 | 95,01 | 96,20 | 00:00:00 | | 2004-11-10 | 99,09 | 3.181.500 | 100,61 | 95,72 | 96,00 | 00:00:00 | | 2004-11-11 | 102,10 | 2.764.100 | 103,22 | 98,16 | 100,00 | 00:00:00 | | 2004-11-12 | 105,99 | 2.749.000 | 106,30 | 101,32 | 101,82 | 00:00:00 | | 2004-11-15 | 102,73 | 3.075.900 | 107,75 | 101,57 | 106,50 | 00:00:00 | | 2004-11-16 | 101,22 | 1.548.200 | 103,62 | 100,75 | 102,50 | 00:00:00 | | 2004-11-17 | 109,00 | 28.706.200 | 119,69 | 108,21 | 113,40 | 00:00:00 | | 2004-11-18 | 103,71 | 12.377.000 | 108,68 | 100,12 | 107,96 | 00:00:00 | | 2004-11-19 | 104,99 | 6.115.900 | 106,00 | 101,50 | 105,00 | 00:00:00 | | 2004-11-22 | 97,72 | 7.280.600 | 104,20 | 96,98 | 104,20 | 00:00:00 | | 2004-11-23 | 104,30 | 5.963.300 | 104,30 | 97,70 | 97,83 | 00:00:00 | | 2004-11-24 | 105,27 | 2.602.200 | 106,16 | 102,27 | 104,09 | 00:00:00 | | 2004-11-26 | 107,39 | 1.164.600 | 107,83 | 104,90 | 105,22 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
