|
 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 2024-04-19 | | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | | 2004-11-26 | 107,39 | 1.164.600 | 107,83 | 104,90 | 105,22 | 00:00:00 | | 2004-11-29 | 102,01 | 3.091.100 | 107,30 | 100,52 | 107,19 | 00:00:00 | | 2004-11-30 | 102,83 | 2.200.000 | 104,05 | 100,60 | 102,07 | 00:00:00 | | 2004-12-01 | 104,05 | 2.523.000 | 104,82 | 102,00 | 103,01 | 00:00:00 | | 2004-12-02 | 103,92 | 2.202.400 | 106,75 | 102,68 | 104,81 | 00:00:00 | | 2004-12-03 | 103,96 | 1.761.100 | 105,00 | 102,50 | 103,35 | 00:00:00 | | 2004-12-06 | 104,21 | 1.791.200 | 105,39 | 103,25 | 104,70 | 00:00:00 | | 2004-12-07 | 101,16 | 1.876.700 | 104,37 | 101,15 | 104,25 | 00:00:00 | | 2004-12-08 | 101,09 | 2.038.100 | 101,78 | 98,08 | 100,96 | 00:00:00 | | 2004-12-09 | 103,73 | 1.780.300 | 104,24 | 100,32 | 101,05 | 00:00:00 | | 2004-12-10 | 103,48 | 998.900 | 104,22 | 102,55 | 103,94 | 00:00:00 | | 2004-12-13 | 102,95 | 1.253.500 | 105,73 | 102,33 | 103,30 | 00:00:00 | | 2004-12-14 | 103,81 | 1.327.500 | 103,93 | 101,88 | 103,23 | 00:00:00 | | 2004-12-15 | 103,27 | 962.900 | 103,85 | 101,80 | 103,70 | 00:00:00 | | 2004-12-16 | 101,27 | 935.500 | 103,87 | 100,80 | 103,50 | 00:00:00 | | 2004-12-17 | 100,28 | 1.483.000 | 103,50 | 100,00 | 103,34 | 00:00:00 | | 2004-12-20 | 98,40 | 2.512.500 | 100,00 | 96,60 | 100,00 | 00:00:00 | | 2004-12-21 | 100,45 | 1.460.800 | 101,50 | 98,30 | 98,30 | 00:00:00 | | 2004-12-22 | 101,45 | 1.642.700 | 101,46 | 98,98 | 99,05 | 00:00:00 | | 2004-12-23 | 100,29 | 558.900 | 101,25 | 99,90 | 101,25 | 00:00:00 | | 2004-12-27 | 100,12 | 845.500 | 101,85 | 99,56 | 100,58 | 00:00:00 | | 2004-12-28 | 99,85 | 607.700 | 100,20 | 99,27 | 99,71 | 00:00:00 | | 2004-12-29 | 99,94 | 540.700 | 100,00 | 99,43 | 99,65 | 00:00:00 | | 2004-12-30 | 99,36 | 807.200 | 100,40 | 99,25 | 100,25 | 00:00:00 | | 2004-12-31 | 98,95 | 538.300 | 99,82 | 98,70 | 99,19 | 00:00:00 | | 2005-01-03 | 100,10 | 2.737.600 | 104,00 | 99,99 | 100,94 | 00:00:00 | | 2005-01-04 | 100,35 | 1.264.400 | 101,97 | 100,35 | 101,07 | 00:00:00 | | 2005-01-05 | 96,57 | 3.028.900 | 100,91 | 93,56 | 100,62 | 00:00:00 | | 2005-01-06 | 94,29 | 1.953.700 | 97,65 | 93,79 | 96,99 | 00:00:00 | | 2005-01-07 | 93,71 | 1.197.000 | 95,64 | 93,34 | 94,76 | 00:00:00 | | 2005-01-10 | 91,97 | 2.005.800 | 94,10 | 91,75 | 93,60 | 00:00:00 | | 2005-01-11 | 93,44 | 1.442.400 | 94,40 | 91,44 | 91,86 | 00:00:00 | | 2005-01-12 | 95,09 | 913.900 | 95,55 | 92,25 | 93,82 | 00:00:00 | | 2005-01-13 | 93,84 | 1.249.300 | 95,70 | 93,59 | 95,20 | 00:00:00 | | 2005-01-14 | 95,06 | 1.516.300 | 95,44 | 93,29 | 94,32 | 00:00:00 | | 2005-01-18 | 94,20 | 1.110.200 | 95,43 | 94,01 | 95,14 | 00:00:00 | | 2005-01-19 | 93,06 | 1.048.100 | 94,89 | 92,97 | 94,00 | 00:00:00 | | 2005-01-20 | 92,38 | 2.124.100 | 93,36 | 91,09 | 93,00 | 00:00:00 | | 2005-01-21 | 91,67 | 1.546.500 | 93,65 | 90,70 | 92,13 | 00:00:00 | | 2005-01-24 | 86,40 | 3.198.700 | 92,12 | 84,51 | 91,08 | 00:00:00 | | 2005-01-25 | 88,27 | 2.302.500 | 89,48 | 85,12 | 86,84 | 00:00:00 | | 2005-01-26 | 90,33 | 2.274.000 | 90,99 | 85,53 | 88,77 | 00:00:00 | | 2005-01-27 | 94,35 | 2.660.200 | 94,66 | 89,37 | 90,03 | 00:00:00 | | 2005-01-28 | 93,94 | 1.670.600 | 95,73 | 93,19 | 94,07 | 00:00:00 | | 2005-01-31 | 94,18 | 1.303.500 | 95,61 | 92,81 | 94,73 | 00:00:00 | | 2005-02-01 | 94,11 | 1.057.800 | 94,96 | 93,52 | 94,75 | 00:00:00 | | 2005-02-02 | 96,58 | 1.231.500 | 96,75 | 93,97 | 94,65 | 00:00:00 | | 2005-02-03 | 100,00 | 2.108.600 | 100,65 | 95,66 | 96,15 | 00:00:00 | | 2005-02-04 | 103,93 | 2.904.400 | 104,05 | 99,45 | 99,70 | 00:00:00 | | 2005-02-07 | 102,17 | 1.409.900 | 104,16 | 101,35 | 103,90 | 00:00:00 | | 2005-02-08 | 102,36 | 1.251.800 | 103,81 | 101,80 | 102,28 | 00:00:00 | | 2005-02-09 | 101,07 | 1.050.300 | 102,73 | 100,27 | 102,17 | 00:00:00 | | 2005-02-10 | 99,72 | 1.360.600 | 101,64 | 99,00 | 100,99 | 00:00:00 | | 2005-02-11 | 103,02 | 1.903.400 | 103,12 | 99,52 | 100,12 | 00:00:00 | | 2005-02-14 | 102,29 | 1.413.300 | 102,85 | 99,39 | 102,85 | 00:00:00 | | 2005-02-15 | 102,97 | 1.540.400 | 103,75 | 101,10 | 102,08 | 00:00:00 | | 2005-02-16 | 101,71 | 829.100 | 102,85 | 101,32 | 102,29 | 00:00:00 | | 2005-02-17 | 100,52 | 987.300 | 102,54 | 100,22 | 102,24 | 00:00:00 | | 2005-02-18 | 100,21 | 846.300 | 101,63 | 100,10 | 100,60 | 00:00:00 | | 2005-02-22 | 96,24 | 1.524.400 | 100,25 | 95,81 | 99,75 | 00:00:00 | | 2005-02-23 | 97,02 | 1.116.200 | 98,34 | 95,89 | 97,00 | 00:00:00 | | 2005-02-24 | 97,44 | 2.160.600 | 97,91 | 94,17 | 97,18 | 00:00:00 | | 2005-02-25 | 96,68 | 1.206.700 | 98,00 | 95,40 | 97,66 | 00:00:00 | | 2005-02-28 | 97,47 | 1.170.700 | 97,88 | 95,25 | 97,13 | 00:00:00 | | 2005-03-01 | 99,15 | 1.385.800 | 99,64 | 97,35 | 97,71 | 00:00:00 | | 2005-03-02 | 101,61 | 2.802.200 | 103,32 | 98,73 | 99,09 | 00:00:00 | | 2005-03-03 | 101,99 | 2.629.300 | 105,00 | 101,10 | 102,30 | 00:00:00 | | 2005-03-04 | 105,01 | 2.524.500 | 105,86 | 102,32 | 103,20 | 00:00:00 | | 2005-03-07 | 109,93 | 4.635.200 | 111,46 | 104,70 | 105,00 | 00:00:00 | | 2005-03-08 | 109,24 | 3.394.200 | 113,44 | 108,46 | 109,31 | 00:00:00 | | 2005-03-09 | 111,66 | 5.284.900 | 113,76 | 107,83 | 109,29 | 00:00:00 | | 2005-03-10 | 112,11 | 3.078.900 | 112,44 | 109,26 | 111,60 | 00:00:00 | | 2005-03-11 | 127,00 | 15.428.500 | 128,88 | 118,81 | 121,27 | 00:00:00 | | 2005-03-14 | 128,75 | 5.928.400 | 129,48 | 125,55 | 127,38 | 00:00:00 | | 2005-03-15 | 130,68 | 7.170.500 | 133,85 | 128,71 | 129,36 | 00:00:00 | | 2005-03-16 | 126,13 | 3.229.700 | 129,84 | 125,50 | 129,50 | 00:00:00 | | 2005-03-17 | 124,61 | 2.406.700 | 127,00 | 124,50 | 126,10 | 00:00:00 | | 2005-03-18 | 125,19 | 2.010.600 | 127,79 | 124,52 | 127,00 | 00:00:00 | | 2005-03-21 | 128,74 | 3.167.300 | 128,75 | 124,83 | 125,60 | 00:00:00 | | 2005-03-22 | 127,15 | 3.647.300 | 131,02 | 127,00 | 130,68 | 00:00:00 | | 2005-03-23 | 124,83 | 4.281.900 | 127,53 | 122,28 | 127,14 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
