|
 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 | | 2005-03-23 | 124,83 | 4.281.900 | 127,53 | 122,28 | 127,14 | 00:00:00 | | 2005-03-24 | 132,52 | 15.444.000 | 132,72 | 124,82 | 125,15 | 00:00:00 | | 2005-03-28 | 131,11 | 3.532.500 | 138,00 | 128,90 | 131,05 | 00:00:00 | | 2005-03-29 | 129,60 | 4.085.800 | 132,89 | 128,71 | 131,35 | 00:00:00 | | 2005-03-30 | 130,00 | 4.027.300 | 130,18 | 125,90 | 129,81 | 00:00:00 | | 2005-03-31 | 133,17 | 4.825.800 | 134,95 | 130,59 | 130,69 | 00:00:00 | | 2005-04-01 | 135,39 | 5.926.200 | 138,75 | 132,10 | 134,45 | 00:00:00 | | 2005-04-04 | 145,30 | 9.029.500 | 145,75 | 135,45 | 136,15 | 00:00:00 | | 2005-04-05 | 142,58 | 9.136.900 | 149,50 | 141,76 | 145,40 | 00:00:00 | | 2005-04-06 | 138,42 | 8.015.800 | 144,21 | 137,03 | 144,11 | 00:00:00 | | 2005-04-07 | 138,73 | 5.416.700 | 143,30 | 135,62 | 139,61 | 00:00:00 | | 2005-04-08 | 142,07 | 4.323.400 | 143,60 | 139,63 | 139,77 | 00:00:00 | | 2005-04-11 | 146,96 | 6.443.300 | 148,75 | 142,66 | 143,45 | 00:00:00 | | 2005-04-12 | 147,38 | 5.408.100 | 148,34 | 144,06 | 147,17 | 00:00:00 | | 2005-04-13 | 146,23 | 3.630.900 | 148,26 | 145,05 | 147,21 | 00:00:00 | | 2005-04-14 | 140,37 | 6.038.000 | 146,25 | 137,60 | 145,64 | 00:00:00 | | 2005-04-15 | 134,91 | 5.419.000 | 141,48 | 134,32 | 139,94 | 00:00:00 | | 2005-04-18 | 135,74 | 4.649.800 | 137,68 | 133,38 | 134,75 | 00:00:00 | | 2005-04-19 | 139,38 | 2.703.600 | 139,50 | 135,21 | 136,51 | 00:00:00 | | 2005-04-20 | 133,26 | 2.962.000 | 139,88 | 132,40 | 139,20 | 00:00:00 | | 2005-04-21 | 137,54 | 6.222.700 | 137,75 | 128,75 | 135,02 | 00:00:00 | | 2005-04-22 | 131,03 | 3.599.000 | 137,00 | 130,21 | 136,80 | 00:00:00 | | 2005-04-25 | 134,76 | 2.247.400 | 135,76 | 131,50 | 132,20 | 00:00:00 | | 2005-04-26 | 138,22 | 3.876.500 | 140,15 | 134,02 | 134,70 | 00:00:00 | | 2005-04-27 | 134,35 | 2.988.000 | 138,10 | 134,31 | 137,16 | 00:00:00 | | 2005-04-28 | 134,88 | 1.976.900 | 136,33 | 133,00 | 133,89 | 00:00:00 | | 2005-04-29 | 135,24 | 3.469.700 | 137,80 | 131,85 | 136,59 | 00:00:00 | | 2005-05-02 | 135,42 | 1.486.400 | 136,61 | 134,09 | 134,50 | 00:00:00 | | 2005-05-03 | 139,30 | 3.557.600 | 140,71 | 135,19 | 135,60 | 00:00:00 | | 2005-05-04 | 140,03 | 3.620.100 | 141,20 | 135,83 | 137,35 | 00:00:00 | | 2005-05-05 | 142,44 | 3.641.200 | 143,86 | 139,58 | 142,35 | 00:00:00 | | 2005-05-06 | 144,70 | 3.439.400 | 145,64 | 143,05 | 144,43 | 00:00:00 | | 2005-05-09 | 145,87 | 2.527.500 | 146,25 | 143,44 | 145,70 | 00:00:00 | | 2005-05-10 | 140,79 | 2.909.800 | 144,89 | 140,31 | 144,87 | 00:00:00 | | 2005-05-11 | 142,68 | 3.531.100 | 142,78 | 137,67 | 141,34 | 00:00:00 | | 2005-05-12 | 138,44 | 4.157.300 | 141,22 | 135,97 | 140,60 | 00:00:00 | | 2005-05-13 | 137,13 | 3.801.300 | 139,22 | 134,34 | 138,28 | 00:00:00 | | 2005-05-16 | 137,49 | 2.528.300 | 137,87 | 134,66 | 137,35 | 00:00:00 | | 2005-05-17 | 136,06 | 2.341.600 | 138,06 | 135,46 | 136,35 | 00:00:00 | | 2005-05-18 | 143,26 | 5.524.300 | 143,51 | 136,81 | 137,00 | 00:00:00 | | 2005-05-19 | 143,11 | 3.036.600 | 144,62 | 141,20 | 142,62 | 00:00:00 | | 2005-05-20 | 142,83 | 1.982.900 | 143,49 | 140,60 | 143,21 | 00:00:00 | | 2005-05-23 | 148,20 | 4.460.200 | 150,15 | 142,83 | 142,83 | 00:00:00 | | 2005-05-24 | 149,63 | 3.502.000 | 150,42 | 146,07 | 148,00 | 00:00:00 | | 2005-05-25 | 147,95 | 1.764.400 | 149,67 | 146,60 | 149,62 | 00:00:00 | | 2005-05-26 | 147,49 | 3.386.800 | 152,27 | 146,88 | 149,36 | 00:00:00 | | 2005-05-27 | 149,20 | 1.432.200 | 149,45 | 147,60 | 148,76 | 00:00:00 | | 2005-05-31 | 146,51 | 1.867.900 | 150,55 | 146,20 | 150,21 | 00:00:00 | | 2005-06-01 | 148,15 | 2.601.500 | 151,41 | 146,51 | 147,12 | 00:00:00 | | 2005-06-02 | 156,52 | 5.468.200 | 157,25 | 148,00 | 148,00 | 00:00:00 | | 2005-06-03 | 154,08 | 3.058.700 | 158,90 | 153,59 | 155,25 | 00:00:00 | | 2005-06-06 | 154,91 | 1.655.200 | 155,91 | 152,21 | 154,95 | 00:00:00 | | 2005-06-07 | 141,50 | 10.296.600 | 149,43 | 140,35 | 147,15 | 00:00:00 | | 2005-06-08 | 139,68 | 7.211.200 | 142,94 | 135,52 | 140,18 | 00:00:00 | | 2005-06-09 | 140,40 | 3.042.400 | 142,40 | 138,79 | 140,57 | 00:00:00 | | 2005-06-10 | 137,00 | 2.663.700 | 141,45 | 136,45 | 140,78 | 00:00:00 | | 2005-06-13 | 134,60 | 4.010.500 | 136,92 | 133,24 | 135,35 | 00:00:00 | | 2005-06-14 | 138,76 | 3.112.100 | 138,77 | 134,43 | 134,75 | 00:00:00 | | 2005-06-15 | 147,45 | 7.588.500 | 147,59 | 142,52 | 143,05 | 00:00:00 | | 2005-06-16 | 151,35 | 7.395.400 | 153,67 | 149,67 | 153,31 | 00:00:00 | | 2005-06-17 | 150,26 | 5.766.500 | 151,97 | 147,57 | 149,53 | 00:00:00 | | 2005-06-20 | 155,43 | 5.043.400 | 156,55 | 146,75 | 148,69 | 00:00:00 | | 2005-06-21 | 153,75 | 3.945.600 | 157,20 | 152,96 | 155,05 | 00:00:00 | | 2005-06-22 | 152,96 | 3.024.000 | 155,87 | 151,67 | 155,15 | 00:00:00 | | 2005-06-23 | 150,06 | 3.829.400 | 155,78 | 149,56 | 155,29 | 00:00:00 | | 2005-06-24 | 148,02 | 2.528.600 | 150,80 | 147,76 | 150,50 | 00:00:00 | | 2005-06-27 | 147,74 | 2.111.800 | 149,85 | 145,29 | 146,81 | 00:00:00 | | 2005-06-28 | 154,04 | 5.163.300 | 155,10 | 148,95 | 149,43 | 00:00:00 | | 2005-06-29 | 151,03 | 3.102.400 | 154,34 | 150,52 | 153,62 | 00:00:00 | | 2005-06-30 | 149,87 | 2.608.000 | 153,34 | 149,60 | 151,90 | 00:00:00 | | 2005-07-01 | 151,75 | 2.843.800 | 154,05 | 151,37 | 153,70 | 00:00:00 | | 2005-07-05 | 153,86 | 3.414.500 | 156,50 | 152,15 | 152,98 | 00:00:00 | | 2005-07-06 | 150,35 | 2.249.400 | 154,90 | 150,11 | 154,09 | 00:00:00 | | 2005-07-07 | 150,06 | 2.601.600 | 151,46 | 148,52 | 149,35 | 00:00:00 | | 2005-07-08 | 152,09 | 2.513.400 | 152,75 | 148,61 | 150,82 | 00:00:00 | | 2005-07-11 | 155,21 | 3.566.400 | 156,47 | 152,60 | 152,60 | 00:00:00 | | 2005-07-12 | 157,38 | 8.583.600 | 161,75 | 153,76 | 155,18 | 00:00:00 | | 2005-07-13 | 158,11 | 2.437.000 | 159,42 | 156,56 | 157,97 | 00:00:00 | | 2005-07-14 | 158,15 | 2.280.200 | 160,49 | 156,55 | 159,85 | 00:00:00 | | 2005-07-15 | 157,49 | 1.720.200 | 158,92 | 156,11 | 158,41 | 00:00:00 | | 2005-07-18 | 159,07 | 2.433.000 | 161,05 | 156,56 | 157,09 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
