|
 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 | | 2005-11-08 | 119,42 | 3.010.200 | 123,00 | 119,00 | 122,83 | 00:00:00 | | 2005-11-09 | 118,53 | 2.910.800 | 120,26 | 116,47 | 120,01 | 00:00:00 | | 2005-11-10 | 118,28 | 3.284.200 | 119,00 | 115,48 | 118,84 | 00:00:00 | | 2005-11-11 | 114,80 | 4.076.500 | 117,90 | 114,49 | 117,90 | 00:00:00 | | 2005-11-14 | 113,52 | 3.443.500 | 116,08 | 112,24 | 115,18 | 00:00:00 | | 2005-11-15 | 115,80 | 5.479.400 | 119,48 | 111,64 | 112,64 | 00:00:00 | | 2005-11-16 | 116,70 | 2.836.400 | 117,84 | 114,33 | 116,20 | 00:00:00 | | 2005-11-17 | 119,50 | 2.537.700 | 119,79 | 116,90 | 117,51 | 00:00:00 | | 2005-11-18 | 119,44 | 3.010.600 | 121,38 | 118,11 | 120,02 | 00:00:00 | | 2005-11-21 | 120,15 | 1.794.400 | 121,00 | 118,04 | 118,76 | 00:00:00 | | 2005-11-22 | 121,76 | 2.177.000 | 122,09 | 119,17 | 120,08 | 00:00:00 | | 2005-11-23 | 121,17 | 1.344.200 | 122,98 | 119,84 | 121,40 | 00:00:00 | | 2005-11-25 | 119,15 | 813.800 | 121,40 | 118,86 | 120,86 | 00:00:00 | | 2005-11-28 | 116,80 | 2.141.300 | 120,56 | 116,43 | 119,50 | 00:00:00 | | 2005-11-29 | 117,30 | 1.806.100 | 118,45 | 116,00 | 117,70 | 00:00:00 | | 2005-11-30 | 115,11 | 2.162.500 | 117,98 | 114,81 | 117,15 | 00:00:00 | | 2005-12-01 | 115,32 | 2.302.500 | 117,66 | 114,14 | 116,17 | 00:00:00 | | 2005-12-02 | 119,50 | 3.641.800 | 119,57 | 113,92 | 114,51 | 00:00:00 | | 2005-12-05 | 116,71 | 3.658.700 | 119,50 | 116,25 | 118,77 | 00:00:00 | | 2005-12-06 | 122,97 | 9.523.000 | 124,74 | 120,20 | 122,04 | 00:00:00 | | 2005-12-07 | 121,50 | 2.676.700 | 123,30 | 120,49 | 123,00 | 00:00:00 | | 2005-12-08 | 121,79 | 5.283.100 | 124,35 | 121,36 | 122,80 | 00:00:00 | | 2005-12-09 | 123,79 | 2.661.300 | 124,11 | 121,79 | 122,40 | 00:00:00 | | 2005-12-12 | 124,34 | 2.387.700 | 125,80 | 123,90 | 124,02 | 00:00:00 | | 2005-12-13 | 124,26 | 2.310.400 | 124,65 | 121,50 | 123,57 | 00:00:00 | | 2005-12-14 | 123,74 | 1.703.300 | 124,50 | 123,18 | 123,59 | 00:00:00 | | 2005-12-15 | 122,39 | 1.408.200 | 123,57 | 121,51 | 123,50 | 00:00:00 | | 2005-12-16 | 119,75 | 3.043.200 | 122,69 | 119,50 | 122,27 | 00:00:00 | | 2005-12-19 | 118,71 | 1.973.400 | 122,15 | 118,35 | 120,11 | 00:00:00 | | 2005-12-20 | 118,20 | 2.050.600 | 118,93 | 116,90 | 118,71 | 00:00:00 | | 2005-12-21 | 118,42 | 1.056.500 | 119,56 | 117,82 | 118,30 | 00:00:00 | | 2005-12-22 | 117,96 | 898.400 | 119,00 | 117,02 | 118,47 | 00:00:00 | | 2005-12-23 | 119,84 | 1.203.100 | 120,27 | 117,89 | 118,50 | 00:00:00 | | 2005-12-27 | 119,95 | 1.252.900 | 121,24 | 119,58 | 120,00 | 00:00:00 | | 2005-12-28 | 118,38 | 1.403.800 | 120,50 | 117,95 | 119,85 | 00:00:00 | | 2005-12-29 | 116,80 | 2.042.400 | 118,61 | 116,05 | 118,45 | 00:00:00 | | 2005-12-30 | 115,53 | 1.985.500 | 117,56 | 115,53 | 116,44 | 00:00:00 | | 2006-01-03 | 117,08 | 2.486.300 | 118,47 | 114,90 | 115,81 | 00:00:00 | | 2006-01-04 | 116,01 | 1.770.300 | 117,85 | 115,59 | 117,34 | 00:00:00 | | 2006-01-05 | 117,90 | 2.294.900 | 118,31 | 115,57 | 115,60 | 00:00:00 | | 2006-01-06 | 119,46 | 1.686.500 | 119,46 | 117,35 | 118,85 | 00:00:00 | | 2006-01-09 | 122,70 | 2.615.000 | 123,30 | 118,97 | 118,97 | 00:00:00 | | 2006-01-10 | 125,09 | 2.385.300 | 126,37 | 121,71 | 121,71 | 00:00:00 | | 2006-01-11 | 124,71 | 1.775.700 | 126,75 | 123,18 | 125,52 | 00:00:00 | | 2006-01-12 | 123,48 | 1.074.700 | 125,29 | 122,38 | 124,21 | 00:00:00 | | 2006-01-13 | 123,08 | 835.400 | 124,10 | 122,07 | 123,71 | 00:00:00 | | 2006-01-17 | 121,99 | 1.075.200 | 123,48 | 121,00 | 123,06 | 00:00:00 | | 2006-01-18 | 122,76 | 1.469.100 | 123,99 | 121,01 | 121,49 | 00:00:00 | | 2006-01-19 | 123,25 | 1.035.800 | 123,53 | 121,61 | 122,56 | 00:00:00 | | 2006-01-20 | 120,76 | 1.943.900 | 124,46 | 120,57 | 123,60 | 00:00:00 | | 2006-01-23 | 121,26 | 1.260.400 | 121,71 | 119,54 | 121,00 | 00:00:00 | | 2006-01-24 | 121,70 | 952.000 | 122,95 | 121,16 | 121,50 | 00:00:00 | | 2006-01-25 | 122,61 | 2.032.000 | 125,08 | 121,50 | 121,63 | 00:00:00 | | 2006-01-26 | 122,27 | 1.493.900 | 123,98 | 121,20 | 123,86 | 00:00:00 | | 2006-01-27 | 123,19 | 1.326.700 | 125,52 | 121,98 | 122,04 | 00:00:00 | | 2006-01-30 | 121,44 | 2.160.800 | 125,40 | 121,36 | 123,73 | 00:00:00 | | 2006-01-31 | 120,75 | 2.461.200 | 122,24 | 119,60 | 121,58 | 00:00:00 | | 2006-02-01 | 119,82 | 1.431.900 | 122,26 | 119,75 | 120,68 | 00:00:00 | | 2006-02-02 | 121,10 | 1.128.300 | 122,25 | 119,55 | 119,82 | 00:00:00 | | 2006-02-03 | 119,44 | 1.463.200 | 120,77 | 118,50 | 119,80 | 00:00:00 | | 2006-02-06 | 117,65 | 1.483.500 | 119,45 | 116,89 | 119,11 | 00:00:00 | | 2006-02-07 | 116,97 | 1.367.100 | 118,15 | 116,31 | 116,94 | 00:00:00 | | 2006-02-08 | 118,71 | 1.024.900 | 119,39 | 116,60 | 117,12 | 00:00:00 | | 2006-02-09 | 117,39 | 991.200 | 119,35 | 117,39 | 118,66 | 00:00:00 | | 2006-02-10 | 118,89 | 949.700 | 119,14 | 116,48 | 116,87 | 00:00:00 | | 2006-02-13 | 119,28 | 782.800 | 120,00 | 118,26 | 118,26 | 00:00:00 | | 2006-02-14 | 121,85 | 1.629.200 | 122,36 | 118,50 | 119,06 | 00:00:00 | | 2006-02-15 | 122,95 | 2.249.200 | 123,14 | 121,10 | 121,63 | 00:00:00 | | 2006-02-16 | 123,34 | 1.190.400 | 123,72 | 121,75 | 123,15 | 00:00:00 | | 2006-02-17 | 122,56 | 968.600 | 123,90 | 122,56 | 122,96 | 00:00:00 | | 2006-02-21 | 120,31 | 1.127.900 | 123,55 | 120,02 | 122,83 | 00:00:00 | | 2006-02-22 | 119,76 | 1.453.200 | 121,25 | 119,75 | 120,55 | 00:00:00 | | 2006-02-23 | 120,07 | 852.600 | 121,41 | 119,15 | 119,31 | 00:00:00 | | 2006-02-24 | 120,33 | 704.100 | 120,44 | 119,31 | 120,35 | 00:00:00 | | 2006-02-27 | 122,55 | 1.132.500 | 123,08 | 119,58 | 119,58 | 00:00:00 | | 2006-02-28 | 120,45 | 1.270.200 | 122,48 | 119,90 | 121,93 | 00:00:00 | | 2006-03-01 | 121,44 | 1.069.100 | 122,41 | 120,55 | 120,79 | 00:00:00 | | 2006-03-02 | 121,20 | 983.500 | 121,20 | 119,75 | 120,83 | 00:00:00 | | 2006-03-03 | 120,49 | 877.600 | 122,25 | 120,00 | 120,47 | 00:00:00 | | 2006-03-06 | 120,05 | 1.052.300 | 120,99 | 119,40 | 120,42 | 00:00:00 | | 2006-03-07 | 119,17 | 1.100.700 | 120,18 | 118,19 | 119,50 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
