|
 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 2024-04-16 | | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | | 2003-03-13 | 26,03 | 644.500 | 26,07 | 25,10 | 25,10 | 00:00:00 | | 2003-03-14 | 26,24 | 535.100 | 26,35 | 25,91 | 26,28 | 00:00:00 | | 2003-03-17 | 26,49 | 985.200 | 26,65 | 25,70 | 25,95 | 00:00:00 | | 2003-03-18 | 26,87 | 422.500 | 26,98 | 26,53 | 26,65 | 00:00:00 | | 2003-03-19 | 27,11 | 458.400 | 27,11 | 26,76 | 26,97 | 00:00:00 | | 2003-03-20 | 26,96 | 783.200 | 27,21 | 26,67 | 27,10 | 00:00:00 | | 2003-03-21 | 28,01 | 722.900 | 28,12 | 27,05 | 27,30 | 00:00:00 | | 2003-03-24 | 26,73 | 596.400 | 27,56 | 26,62 | 27,40 | 00:00:00 | | 2003-03-25 | 26,75 | 732.200 | 27,05 | 26,55 | 26,78 | 00:00:00 | | 2003-03-26 | 26,48 | 600.900 | 26,84 | 26,39 | 26,76 | 00:00:00 | | 2003-03-27 | 26,88 | 586.800 | 27,07 | 26,39 | 26,48 | 00:00:00 | | 2003-03-28 | 26,83 | 263.800 | 27,16 | 26,56 | 26,70 | 00:00:00 | | 2003-03-31 | 26,43 | 452.100 | 26,79 | 26,15 | 26,58 | 00:00:00 | | 2003-04-01 | 26,83 | 482.100 | 26,91 | 26,16 | 26,58 | 00:00:00 | | 2003-04-02 | 27,63 | 452.800 | 27,95 | 27,36 | 27,50 | 00:00:00 | | 2003-04-03 | 27,46 | 468.400 | 27,91 | 27,43 | 27,80 | 00:00:00 | | 2003-04-04 | 27,59 | 467.800 | 27,92 | 27,32 | 27,71 | 00:00:00 | | 2003-04-07 | 27,60 | 897.700 | 28,55 | 27,55 | 28,10 | 00:00:00 | | 2003-04-08 | 27,32 | 1.012.000 | 27,60 | 26,79 | 27,60 | 00:00:00 | | 2003-04-09 | 26,74 | 481.700 | 27,55 | 26,74 | 27,40 | 00:00:00 | | 2003-04-10 | 27,23 | 682.900 | 27,25 | 26,74 | 26,85 | 00:00:00 | | 2003-04-11 | 27,01 | 809.100 | 27,75 | 26,88 | 27,48 | 00:00:00 | | 2003-04-14 | 27,63 | 352.000 | 27,67 | 27,00 | 27,02 | 00:00:00 | | 2003-04-15 | 27,68 | 308.700 | 27,78 | 27,16 | 27,39 | 00:00:00 | | 2003-04-16 | 27,55 | 520.700 | 27,99 | 27,31 | 27,93 | 00:00:00 | | 2003-04-17 | 27,65 | 449.500 | 27,87 | 27,50 | 27,55 | 00:00:00 | | 2003-04-21 | 28,04 | 597.100 | 28,15 | 27,60 | 27,63 | 00:00:00 | | 2003-04-22 | 28,36 | 690.300 | 28,54 | 27,31 | 27,50 | 00:00:00 | | 2003-04-23 | 28,12 | 583.600 | 28,45 | 27,91 | 28,14 | 00:00:00 | | 2003-04-24 | 27,92 | 482.300 | 28,11 | 27,72 | 27,87 | 00:00:00 | | 2003-04-25 | 27,25 | 523.000 | 27,79 | 27,17 | 27,55 | 00:00:00 | | 2003-04-28 | 27,86 | 608.300 | 28,09 | 27,38 | 27,40 | 00:00:00 | | 2003-04-29 | 27,80 | 440.700 | 28,24 | 27,62 | 27,94 | 00:00:00 | | 2003-04-30 | 27,88 | 812.600 | 28,08 | 27,55 | 27,83 | 00:00:00 | | 2003-05-01 | 27,56 | 583.600 | 27,79 | 27,05 | 27,79 | 00:00:00 | | 2003-05-02 | 27,71 | 377.000 | 27,82 | 27,40 | 27,40 | 00:00:00 | | 2003-05-05 | 27,30 | 682.100 | 27,71 | 27,25 | 27,71 | 00:00:00 | | 2003-05-06 | 27,79 | 678.100 | 27,87 | 27,37 | 27,37 | 00:00:00 | | 2003-05-07 | 27,55 | 424.100 | 27,93 | 27,50 | 27,79 | 00:00:00 | | 2003-05-08 | 27,26 | 386.600 | 27,76 | 27,09 | 27,40 | 00:00:00 | | 2003-05-09 | 27,64 | 432.700 | 27,80 | 27,34 | 27,65 | 00:00:00 | | 2003-05-12 | 28,14 | 734.100 | 28,35 | 27,52 | 27,65 | 00:00:00 | | 2003-05-13 | 27,88 | 569.700 | 28,24 | 27,82 | 28,10 | 00:00:00 | | 2003-05-14 | 27,96 | 561.300 | 28,10 | 27,62 | 27,98 | 00:00:00 | | 2003-05-15 | 28,15 | 653.500 | 28,21 | 27,90 | 28,10 | 00:00:00 | | 2003-05-16 | 28,20 | 478.700 | 28,25 | 27,90 | 28,10 | 00:00:00 | | 2003-05-19 | 27,25 | 547.700 | 27,96 | 27,18 | 27,90 | 00:00:00 | | 2003-05-20 | 27,32 | 681.700 | 27,68 | 27,20 | 27,33 | 00:00:00 | | 2003-05-21 | 27,11 | 697.700 | 27,24 | 26,85 | 27,17 | 00:00:00 | | 2003-05-22 | 26,89 | 731.700 | 27,10 | 26,69 | 27,05 | 00:00:00 | | 2003-05-23 | 26,60 | 550.700 | 26,80 | 26,49 | 26,75 | 00:00:00 | | 2003-05-27 | 27,36 | 775.100 | 27,36 | 26,40 | 26,55 | 00:00:00 | | 2003-05-28 | 27,56 | 811.900 | 27,64 | 27,17 | 27,41 | 00:00:00 | | 2003-05-29 | 27,34 | 643.600 | 27,84 | 27,25 | 27,60 | 00:00:00 | | 2003-05-30 | 27,38 | 1.275.000 | 27,72 | 26,70 | 27,30 | 00:00:00 | | 2003-06-02 | 27,44 | 994.600 | 27,87 | 27,35 | 27,50 | 00:00:00 | | 2003-06-03 | 27,65 | 826.000 | 27,65 | 27,28 | 27,45 | 00:00:00 | | 2003-06-04 | 27,58 | 899.100 | 27,64 | 27,36 | 27,55 | 00:00:00 | | 2003-06-05 | 27,38 | 788.900 | 27,55 | 27,35 | 27,45 | 00:00:00 | | 2003-06-06 | 27,35 | 1.244.200 | 27,82 | 27,10 | 27,60 | 00:00:00 | | 2003-06-09 | 27,25 | 1.028.300 | 27,53 | 27,17 | 27,30 | 00:00:00 | | 2003-06-10 | 27,50 | 630.800 | 27,60 | 27,37 | 27,50 | 00:00:00 | | 2003-06-11 | 27,55 | 563.900 | 27,62 | 27,35 | 27,50 | 00:00:00 | | 2003-06-12 | 27,59 | 442.100 | 27,68 | 27,40 | 27,65 | 00:00:00 | | 2003-06-13 | 27,34 | 475.300 | 27,72 | 27,00 | 27,69 | 00:00:00 | | 2003-06-16 | 28,08 | 720.100 | 28,08 | 27,35 | 27,50 | 00:00:00 | | 2003-06-17 | 28,32 | 666.700 | 28,40 | 27,93 | 28,10 | 00:00:00 | | 2003-06-18 | 27,86 | 706.700 | 28,29 | 27,82 | 28,10 | 00:00:00 | | 2003-06-19 | 28,06 | 933.000 | 28,06 | 27,39 | 27,86 | 00:00:00 | | 2003-06-20 | 27,95 | 1.163.000 | 28,32 | 27,80 | 28,20 | 00:00:00 | | 2003-06-23 | 27,40 | 660.400 | 28,00 | 27,25 | 28,00 | 00:00:00 | | 2003-06-24 | 27,26 | 717.700 | 27,70 | 27,26 | 27,37 | 00:00:00 | | 2003-06-25 | 27,23 | 542.900 | 27,49 | 27,09 | 27,19 | 00:00:00 | | 2003-06-26 | 27,23 | 718.300 | 27,29 | 26,82 | 27,20 | 00:00:00 | | 2003-06-27 | 26,90 | 947.900 | 27,25 | 26,66 | 27,02 | 00:00:00 | | 2003-06-30 | 26,88 | 1.157.100 | 27,03 | 26,78 | 26,95 | 00:00:00 | | 2003-07-01 | 27,08 | 640.100 | 27,10 | 26,47 | 26,85 | 00:00:00 | | 2003-07-02 | 27,14 | 670.200 | 27,15 | 26,89 | 27,08 | 00:00:00 | | 2003-07-03 | 27,25 | 333.700 | 27,40 | 27,00 | 27,14 | 00:00:00 | | 2003-07-07 | 27,33 | 554.800 | 27,50 | 27,17 | 27,27 | 00:00:00 | | 2003-07-08 | 27,71 | 527.400 | 27,74 | 27,33 | 27,33 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
