|
 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 2024-04-24 | | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | | 2005-07-18 | 159,07 | 2.433.000 | 161,05 | 156,56 | 157,09 | 00:00:00 | | 2005-07-19 | 158,46 | 1.329.600 | 160,95 | 157,86 | 159,77 | 00:00:00 | | 2005-07-20 | 163,11 | 2.963.600 | 163,50 | 157,14 | 158,45 | 00:00:00 | | 2005-07-21 | 159,42 | 3.113.400 | 162,57 | 159,09 | 161,90 | 00:00:00 | | 2005-07-22 | 159,62 | 1.396.800 | 161,55 | 157,41 | 159,81 | 00:00:00 | | 2005-07-25 | 158,44 | 1.077.700 | 161,19 | 158,10 | 159,67 | 00:00:00 | | 2005-07-26 | 154,89 | 1.960.900 | 159,00 | 154,71 | 158,88 | 00:00:00 | | 2005-07-27 | 157,11 | 2.701.300 | 157,52 | 152,61 | 156,90 | 00:00:00 | | 2005-07-28 | 156,49 | 1.309.200 | 157,99 | 155,34 | 156,87 | 00:00:00 | | 2005-07-29 | 154,60 | 1.428.400 | 158,21 | 153,76 | 156,30 | 00:00:00 | | 2005-08-01 | 153,13 | 1.403.400 | 155,50 | 152,97 | 154,33 | 00:00:00 | | 2005-08-02 | 155,00 | 1.702.300 | 155,90 | 151,00 | 153,81 | 00:00:00 | | 2005-08-03 | 152,24 | 1.957.100 | 154,89 | 150,77 | 154,48 | 00:00:00 | | 2005-08-04 | 148,89 | 2.338.800 | 151,90 | 148,60 | 151,09 | 00:00:00 | | 2005-08-05 | 146,57 | 2.739.400 | 149,85 | 144,08 | 148,67 | 00:00:00 | | 2005-08-08 | 142,25 | 2.275.700 | 147,13 | 141,56 | 146,27 | 00:00:00 | | 2005-08-09 | 142,97 | 1.522.900 | 144,60 | 142,40 | 142,62 | 00:00:00 | | 2005-08-10 | 143,13 | 2.592.600 | 146,73 | 141,82 | 144,03 | 00:00:00 | | 2005-08-11 | 142,96 | 1.397.000 | 144,44 | 141,50 | 143,10 | 00:00:00 | | 2005-08-12 | 145,92 | 2.419.700 | 145,92 | 140,32 | 142,12 | 00:00:00 | | 2005-08-15 | 144,89 | 1.474.400 | 145,77 | 143,06 | 144,92 | 00:00:00 | | 2005-08-16 | 137,16 | 4.084.400 | 143,86 | 136,72 | 143,58 | 00:00:00 | | 2005-08-17 | 137,49 | 3.232.000 | 139,22 | 136,19 | 137,15 | 00:00:00 | | 2005-08-18 | 138,76 | 2.872.500 | 139,65 | 134,65 | 136,63 | 00:00:00 | | 2005-08-19 | 135,14 | 2.459.000 | 139,19 | 134,80 | 139,19 | 00:00:00 | | 2005-08-22 | 136,50 | 2.819.800 | 138,20 | 133,68 | 135,60 | 00:00:00 | | 2005-08-23 | 139,92 | 3.125.800 | 140,38 | 136,01 | 136,56 | 00:00:00 | | 2005-08-24 | 137,61 | 2.193.500 | 140,49 | 137,41 | 138,70 | 00:00:00 | | 2005-08-25 | 138,07 | 1.621.600 | 139,94 | 136,17 | 137,74 | 00:00:00 | | 2005-08-26 | 135,53 | 1.260.300 | 138,00 | 135,52 | 137,98 | 00:00:00 | | 2005-08-29 | 138,23 | 2.010.200 | 138,50 | 134,01 | 135,00 | 00:00:00 | | 2005-08-30 | 135,28 | 2.867.800 | 138,13 | 133,32 | 136,69 | 00:00:00 | | 2005-08-31 | 135,86 | 4.110.300 | 136,78 | 132,41 | 135,44 | 00:00:00 | | 2005-09-01 | 132,67 | 2.434.100 | 135,98 | 132,36 | 135,98 | 00:00:00 | | 2005-09-02 | 131,63 | 1.989.500 | 134,49 | 131,18 | 133,21 | 00:00:00 | | 2005-09-06 | 133,22 | 2.206.200 | 133,75 | 131,15 | 132,91 | 00:00:00 | | 2005-09-07 | 134,85 | 2.362.400 | 135,44 | 132,30 | 133,01 | 00:00:00 | | 2005-09-08 | 127,81 | 10.282.000 | 129,35 | 125,08 | 125,72 | 00:00:00 | | 2005-09-09 | 132,74 | 5.914.400 | 134,22 | 129,11 | 129,29 | 00:00:00 | | 2005-09-12 | 131,13 | 2.113.300 | 132,99 | 129,97 | 132,97 | 00:00:00 | | 2005-09-13 | 130,25 | 3.003.900 | 131,35 | 128,50 | 131,00 | 00:00:00 | | 2005-09-14 | 128,87 | 3.632.000 | 133,32 | 128,66 | 131,41 | 00:00:00 | | 2005-09-15 | 126,32 | 3.257.500 | 129,73 | 125,33 | 129,50 | 00:00:00 | | 2005-09-16 | 124,23 | 4.022.400 | 126,91 | 124,09 | 126,00 | 00:00:00 | | 2005-09-19 | 119,97 | 4.655.900 | 124,45 | 119,60 | 123,67 | 00:00:00 | | 2005-09-20 | 119,56 | 5.455.300 | 124,18 | 119,38 | 120,05 | 00:00:00 | | 2005-09-21 | 115,15 | 7.223.200 | 119,00 | 114,66 | 119,00 | 00:00:00 | | 2005-09-22 | 121,91 | 8.895.500 | 122,94 | 114,05 | 115,16 | 00:00:00 | | 2005-09-23 | 121,00 | 5.163.000 | 123,81 | 118,77 | 120,92 | 00:00:00 | | 2005-09-26 | 121,55 | 4.105.700 | 124,94 | 119,93 | 123,33 | 00:00:00 | | 2005-09-27 | 121,52 | 2.191.800 | 122,65 | 120,16 | 121,55 | 00:00:00 | | 2005-09-28 | 120,69 | 3.961.000 | 123,43 | 119,50 | 123,40 | 00:00:00 | | 2005-09-29 | 123,01 | 2.974.400 | 123,23 | 117,62 | 120,44 | 00:00:00 | | 2005-09-30 | 124,43 | 3.816.300 | 126,15 | 121,89 | 122,97 | 00:00:00 | | 2005-10-03 | 125,10 | 4.097.500 | 127,72 | 123,54 | 123,98 | 00:00:00 | | 2005-10-04 | 125,21 | 1.780.900 | 126,86 | 124,75 | 125,16 | 00:00:00 | | 2005-10-05 | 123,42 | 2.789.600 | 126,39 | 123,37 | 125,20 | 00:00:00 | | 2005-10-06 | 119,07 | 3.807.800 | 125,51 | 117,85 | 123,89 | 00:00:00 | | 2005-10-07 | 120,50 | 2.289.400 | 121,65 | 118,35 | 121,38 | 00:00:00 | | 2005-10-10 | 117,90 | 2.239.400 | 121,17 | 117,78 | 120,16 | 00:00:00 | | 2005-10-11 | 118,46 | 2.391.000 | 120,00 | 117,05 | 118,77 | 00:00:00 | | 2005-10-12 | 115,95 | 3.119.400 | 119,47 | 115,36 | 118,13 | 00:00:00 | | 2005-10-13 | 116,53 | 3.605.600 | 116,77 | 113,30 | 115,51 | 00:00:00 | | 2005-10-14 | 115,67 | 2.866.300 | 117,97 | 115,00 | 116,98 | 00:00:00 | | 2005-10-17 | 121,64 | 3.704.200 | 122,22 | 116,99 | 117,21 | 00:00:00 | | 2005-10-18 | 118,79 | 2.391.000 | 121,49 | 118,67 | 121,43 | 00:00:00 | | 2005-10-19 | 123,44 | 4.770.800 | 123,55 | 115,11 | 117,91 | 00:00:00 | | 2005-10-20 | 121,12 | 3.454.400 | 125,74 | 120,50 | 123,31 | 00:00:00 | | 2005-10-21 | 121,74 | 2.947.700 | 123,85 | 119,52 | 123,22 | 00:00:00 | | 2005-10-24 | 125,07 | 2.957.100 | 125,08 | 120,36 | 121,75 | 00:00:00 | | 2005-10-25 | 121,84 | 2.820.200 | 125,10 | 119,91 | 124,15 | 00:00:00 | | 2005-10-26 | 121,77 | 2.087.800 | 123,60 | 120,00 | 121,55 | 00:00:00 | | 2005-10-27 | 115,52 | 3.327.300 | 121,92 | 115,38 | 121,92 | 00:00:00 | | 2005-10-28 | 117,45 | 3.303.400 | 118,17 | 115,25 | 117,07 | 00:00:00 | | 2005-10-31 | 120,25 | 2.550.700 | 121,52 | 117,45 | 117,90 | 00:00:00 | | 2005-11-01 | 118,27 | 1.721.400 | 120,70 | 117,83 | 119,50 | 00:00:00 | | 2005-11-02 | 122,87 | 4.994.600 | 124,50 | 117,04 | 118,53 | 00:00:00 | | 2005-11-03 | 122,81 | 3.664.300 | 127,66 | 122,26 | 126,45 | 00:00:00 | | 2005-11-04 | 124,00 | 2.047.500 | 124,91 | 120,88 | 123,54 | 00:00:00 | | 2005-11-07 | 124,05 | 2.889.800 | 125,13 | 122,01 | 123,35 | 00:00:00 | | 2005-11-08 | 119,42 | 3.010.200 | 123,00 | 119,00 | 122,83 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
