|
 Sherwin-Williams - [Ticker: SHW] |     | | Última Transacción | 406,600 | Hora de Cotización | 2018-12-04 - 00:00:00 | | Variación | --11.74 (+0.97%) | Rango 52 Semanas | [0,000 - 0,000] | | Máximo | 422,210 | Mínimo | 406,310 | | Volumen | 1.056.621 | Volumen Medio (3m) | 0 | | Demanda / Oferta | 395,800 x 100 - 395,920 x 200 | Yield | | | Cierre Anterior | 418,340 | PER | 0,00% | | Apertura | 419,190 | 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 SHW desde 2000-01-01 hasta 2024-04-26 | | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | | 2000-01-03 | 19,99 | 574.100 | 20,67 | 19,62 | 20,61 | 00:00:00 | | 2000-01-04 | 19,24 | 646.800 | 19,93 | 18,75 | 19,86 | 00:00:00 | | 2000-01-05 | 19,31 | 622.800 | 19,68 | 19,24 | 19,31 | 00:00:00 | | 2000-01-06 | 19,62 | 583.600 | 20,11 | 19,43 | 19,93 | 00:00:00 | | 2000-01-07 | 19,37 | 949.500 | 19,93 | 19,00 | 19,49 | 00:00:00 | | 2000-01-10 | 18,93 | 1.067.900 | 19,86 | 18,93 | 19,37 | 00:00:00 | | 2000-01-11 | 19,18 | 1.181.500 | 19,55 | 19,12 | 19,24 | 00:00:00 | | 2000-01-12 | 19,18 | 709.000 | 19,62 | 19,12 | 19,24 | 00:00:00 | | 2000-01-13 | 19,00 | 813.500 | 19,24 | 18,87 | 19,18 | 00:00:00 | | 2000-01-14 | 18,75 | 937.800 | 19,24 | 18,62 | 19,18 | 00:00:00 | | 2000-01-18 | 18,44 | 691.400 | 18,75 | 18,13 | 18,50 | 00:00:00 | | 2000-01-19 | 18,25 | 642.000 | 18,56 | 18,19 | 18,44 | 00:00:00 | | 2000-01-20 | 17,51 | 858.700 | 18,25 | 17,26 | 18,25 | 00:00:00 | | 2000-01-21 | 17,75 | 1.121.300 | 18,13 | 17,57 | 17,88 | 00:00:00 | | 2000-01-24 | 17,82 | 651.600 | 18,19 | 17,54 | 17,75 | 00:00:00 | | 2000-01-25 | 17,88 | 835.000 | 18,31 | 17,51 | 17,75 | 00:00:00 | | 2000-01-26 | 17,69 | 526.000 | 18,25 | 17,63 | 17,88 | 00:00:00 | | 2000-01-27 | 17,82 | 501.700 | 18,06 | 17,57 | 17,69 | 00:00:00 | | 2000-01-28 | 17,32 | 476.100 | 17,82 | 17,32 | 17,75 | 00:00:00 | | 2000-01-31 | 17,51 | 668.900 | 18,00 | 17,26 | 17,32 | 00:00:00 | | 2000-02-01 | 18,31 | 746.000 | 18,37 | 17,38 | 17,38 | 00:00:00 | | 2000-02-02 | 17,38 | 1.205.500 | 18,25 | 17,32 | 18,13 | 00:00:00 | | 2000-02-03 | 19,49 | 2.110.800 | 19,55 | 17,01 | 17,51 | 00:00:00 | | 2000-02-04 | 19,99 | 1.715.100 | 20,55 | 19,99 | 20,48 | 00:00:00 | | 2000-02-07 | 20,05 | 577.100 | 20,05 | 19,86 | 20,05 | 00:00:00 | | 2000-02-08 | 19,24 | 710.700 | 19,86 | 19,00 | 19,86 | 00:00:00 | | 2000-02-09 | 19,06 | 763.500 | 19,31 | 18,62 | 19,24 | 00:00:00 | | 2000-02-10 | 19,24 | 450.400 | 19,55 | 19,00 | 19,06 | 00:00:00 | | 2000-02-11 | 18,56 | 492.800 | 19,31 | 18,44 | 19,24 | 00:00:00 | | 2000-02-14 | 18,81 | 735.400 | 19,00 | 18,44 | 18,87 | 00:00:00 | | 2000-02-15 | 19,86 | 1.031.700 | 19,86 | 18,81 | 18,87 | 00:00:00 | | 2000-02-16 | 19,43 | 464.200 | 19,86 | 19,24 | 19,86 | 00:00:00 | | 2000-02-17 | 20,11 | 618.800 | 20,24 | 19,43 | 19,49 | 00:00:00 | | 2000-02-18 | 19,68 | 723.800 | 20,05 | 19,43 | 19,93 | 00:00:00 | | 2000-02-22 | 19,74 | 542.000 | 19,86 | 19,55 | 19,80 | 00:00:00 | | 2000-02-23 | 20,00 | 8.881 | 20,13 | 19,38 | 20,13 | 00:00:00 | | 2000-02-24 | 19,19 | 620.900 | 19,75 | 19,00 | 19,75 | 00:00:00 | | 2000-02-25 | 19,06 | 931.400 | 19,75 | 18,94 | 19,37 | 00:00:00 | | 2000-02-28 | 19,12 | 637.300 | 19,56 | 19,06 | 19,06 | 00:00:00 | | 2000-02-29 | 19,12 | 551.900 | 19,50 | 19,00 | 19,50 | 00:00:00 | | 2000-03-01 | 19,37 | 488.300 | 19,63 | 19,12 | 19,63 | 00:00:00 | | 2000-03-02 | 19,06 | 629.600 | 19,69 | 18,81 | 19,37 | 00:00:00 | | 2000-03-03 | 19,94 | 610.900 | 20,50 | 18,88 | 18,94 | 00:00:00 | | 2000-03-06 | 19,06 | 496.600 | 19,81 | 18,94 | 19,69 | 00:00:00 | | 2000-03-07 | 18,81 | 703.800 | 19,31 | 18,56 | 19,31 | 00:00:00 | | 2000-03-08 | 18,75 | 1.095.500 | 19,28 | 18,31 | 18,81 | 00:00:00 | | 2000-03-09 | 18,88 | 422.100 | 19,12 | 18,38 | 18,50 | 00:00:00 | | 2000-03-10 | 18,94 | 554.900 | 19,37 | 18,88 | 19,12 | 00:00:00 | | 2000-03-13 | 19,12 | 415.200 | 19,12 | 18,50 | 18,75 | 00:00:00 | | 2000-03-14 | 18,81 | 811.900 | 19,25 | 18,69 | 19,00 | 00:00:00 | | 2000-03-15 | 20,62 | 729.700 | 20,94 | 18,81 | 19,00 | 00:00:00 | | 2000-03-16 | 22,88 | 965.300 | 23,00 | 20,62 | 20,62 | 00:00:00 | | 2000-03-17 | 21,75 | 786.000 | 22,81 | 21,50 | 22,75 | 00:00:00 | | 2000-03-20 | 21,88 | 392.800 | 22,37 | 21,69 | 21,88 | 00:00:00 | | 2000-03-21 | 22,25 | 458.100 | 22,44 | 21,81 | 21,88 | 00:00:00 | | 2000-03-22 | 21,38 | 545.100 | 22,37 | 21,25 | 22,37 | 00:00:00 | | 2000-03-23 | 21,94 | 954.300 | 22,31 | 21,69 | 22,12 | 00:00:00 | | 2000-03-24 | 22,31 | 1.362.700 | 22,88 | 21,94 | 22,50 | 00:00:00 | | 2000-03-27 | 21,94 | 1.028.100 | 22,50 | 21,81 | 22,31 | 00:00:00 | | 2000-03-28 | 22,31 | 605.100 | 22,44 | 21,62 | 21,94 | 00:00:00 | | 2000-03-29 | 22,19 | 703.700 | 22,44 | 22,00 | 22,25 | 00:00:00 | | 2000-03-30 | 21,94 | 962.700 | 22,25 | 21,62 | 21,88 | 00:00:00 | | 2000-03-31 | 22,12 | 681.700 | 22,50 | 21,94 | 22,06 | 00:00:00 | | 2000-04-03 | 22,25 | 571.900 | 22,50 | 21,88 | 21,94 | 00:00:00 | | 2000-04-04 | 22,06 | 838.500 | 22,63 | 21,19 | 22,06 | 00:00:00 | | 2000-04-05 | 23,56 | 1.296.600 | 23,75 | 21,94 | 22,00 | 00:00:00 | | 2000-04-06 | 23,94 | 1.083.000 | 24,94 | 23,69 | 24,00 | 00:00:00 | | 2000-04-07 | 23,38 | 431.000 | 24,00 | 23,38 | 24,00 | 00:00:00 | | 2000-04-10 | 24,62 | 378.300 | 24,75 | 23,56 | 23,62 | 00:00:00 | | 2000-04-11 | 25,19 | 1.005.200 | 25,63 | 24,56 | 24,62 | 00:00:00 | | 2000-04-12 | 26,87 | 1.411.000 | 27,62 | 25,19 | 25,19 | 00:00:00 | | 2000-04-13 | 26,25 | 1.121.500 | 26,81 | 26,19 | 26,81 | 00:00:00 | | 2000-04-14 | 25,31 | 565.700 | 26,12 | 25,12 | 26,06 | 00:00:00 | | 2000-04-17 | 26,19 | 727.000 | 26,19 | 25,00 | 25,44 | 00:00:00 | | 2000-04-18 | 25,25 | 533.600 | 26,25 | 25,06 | 26,19 | 00:00:00 | | 2000-04-19 | 25,00 | 413.700 | 25,88 | 24,88 | 25,88 | 00:00:00 | | 2000-04-20 | 25,88 | 511.300 | 26,00 | 24,62 | 24,62 | 00:00:00 | | 2000-04-24 | 26,12 | 392.200 | 26,94 | 25,50 | 26,31 | 00:00:00 | | 2000-04-25 | 27,00 | 759.800 | 27,38 | 26,00 | 27,00 | 00:00:00 | | 2000-04-26 | 25,94 | 589.600 | 26,38 | 25,50 | 26,00 | 00:00:00 | | 2000-04-27 | 25,25 | 761.100 | 26,25 | 25,12 | 25,81 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
