|
 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 2024-04-18 | | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | | 2003-07-08 | 27,71 | 527.400 | 27,74 | 27,33 | 27,33 | 00:00:00 | | 2003-07-09 | 27,62 | 583.000 | 27,80 | 27,52 | 27,59 | 00:00:00 | | 2003-07-10 | 27,11 | 728.300 | 27,64 | 26,89 | 27,62 | 00:00:00 | | 2003-07-11 | 27,32 | 591.700 | 27,63 | 27,04 | 27,04 | 00:00:00 | | 2003-07-14 | 27,64 | 724.700 | 27,99 | 27,30 | 27,35 | 00:00:00 | | 2003-07-15 | 27,36 | 470.200 | 27,90 | 27,30 | 27,90 | 00:00:00 | | 2003-07-16 | 27,30 | 320.200 | 27,46 | 27,17 | 27,36 | 00:00:00 | | 2003-07-17 | 27,11 | 429.900 | 27,25 | 26,93 | 27,05 | 00:00:00 | | 2003-07-18 | 27,49 | 402.300 | 27,53 | 26,97 | 27,10 | 00:00:00 | | 2003-07-21 | 27,03 | 512.100 | 27,41 | 26,90 | 27,24 | 00:00:00 | | 2003-07-22 | 28,13 | 1.122.000 | 28,13 | 26,82 | 27,03 | 00:00:00 | | 2003-07-23 | 29,15 | 1.440.400 | 29,20 | 28,55 | 28,70 | 00:00:00 | | 2003-07-24 | 29,22 | 920.500 | 29,50 | 29,00 | 29,19 | 00:00:00 | | 2003-07-25 | 29,83 | 744.100 | 29,85 | 29,10 | 29,22 | 00:00:00 | | 2003-07-28 | 29,86 | 715.700 | 29,99 | 29,53 | 29,69 | 00:00:00 | | 2003-07-29 | 29,42 | 1.077.400 | 29,80 | 29,37 | 29,70 | 00:00:00 | | 2003-07-30 | 29,55 | 542.600 | 29,92 | 29,48 | 29,60 | 00:00:00 | | 2003-07-31 | 30,00 | 843.300 | 30,36 | 29,47 | 29,63 | 00:00:00 | | 2003-08-01 | 29,79 | 493.300 | 30,00 | 29,48 | 30,00 | 00:00:00 | | 2003-08-04 | 29,21 | 620.300 | 29,60 | 28,88 | 29,60 | 00:00:00 | | 2003-08-05 | 29,25 | 532.700 | 29,46 | 29,01 | 29,15 | 00:00:00 | | 2003-08-06 | 29,13 | 507.700 | 29,40 | 29,00 | 29,05 | 00:00:00 | | 2003-08-07 | 28,95 | 598.500 | 29,28 | 28,66 | 29,23 | 00:00:00 | | 2003-08-08 | 29,46 | 389.900 | 29,47 | 28,96 | 29,10 | 00:00:00 | | 2003-08-11 | 29,32 | 333.600 | 29,58 | 29,20 | 29,30 | 00:00:00 | | 2003-08-12 | 29,67 | 455.900 | 29,67 | 29,11 | 29,25 | 00:00:00 | | 2003-08-13 | 29,54 | 323.900 | 29,90 | 29,40 | 29,67 | 00:00:00 | | 2003-08-14 | 29,59 | 554.200 | 29,75 | 29,46 | 29,59 | 00:00:00 | | 2003-08-15 | 29,58 | 226.900 | 29,88 | 29,20 | 29,69 | 00:00:00 | | 2003-08-18 | 29,90 | 324.600 | 29,95 | 29,58 | 29,58 | 00:00:00 | | 2003-08-19 | 29,90 | 383.400 | 29,99 | 29,80 | 29,85 | 00:00:00 | | 2003-08-20 | 29,79 | 407.500 | 29,95 | 29,70 | 29,76 | 00:00:00 | | 2003-08-21 | 30,00 | 479.900 | 30,08 | 29,79 | 29,83 | 00:00:00 | | 2003-08-22 | 29,95 | 543.100 | 30,15 | 29,88 | 30,05 | 00:00:00 | | 2003-08-25 | 30,09 | 419.800 | 30,10 | 29,90 | 29,90 | 00:00:00 | | 2003-08-26 | 30,27 | 480.200 | 30,29 | 29,90 | 30,00 | 00:00:00 | | 2003-08-27 | 30,02 | 291.200 | 30,20 | 29,94 | 30,12 | 00:00:00 | | 2003-08-28 | 30,02 | 318.900 | 30,11 | 29,79 | 30,09 | 00:00:00 | | 2003-08-29 | 30,08 | 242.300 | 30,13 | 29,85 | 29,90 | 00:00:00 | | 2003-09-02 | 30,50 | 653.400 | 30,50 | 30,01 | 30,08 | 00:00:00 | | 2003-09-03 | 30,72 | 429.800 | 30,75 | 30,40 | 30,49 | 00:00:00 | | 2003-09-04 | 30,45 | 558.000 | 30,74 | 30,40 | 30,72 | 00:00:00 | | 2003-09-05 | 30,49 | 381.900 | 30,50 | 30,22 | 30,46 | 00:00:00 | | 2003-09-08 | 30,33 | 697.700 | 30,70 | 30,32 | 30,50 | 00:00:00 | | 2003-09-09 | 30,30 | 545.000 | 30,40 | 30,13 | 30,13 | 00:00:00 | | 2003-09-10 | 29,62 | 581.500 | 30,28 | 29,59 | 30,20 | 00:00:00 | | 2003-09-11 | 29,75 | 544.100 | 29,89 | 29,63 | 29,72 | 00:00:00 | | 2003-09-12 | 29,66 | 481.100 | 29,75 | 29,31 | 29,45 | 00:00:00 | | 2003-09-15 | 29,72 | 372.800 | 29,83 | 29,49 | 29,73 | 00:00:00 | | 2003-09-16 | 30,20 | 299.000 | 30,20 | 29,75 | 29,77 | 00:00:00 | | 2003-09-17 | 30,00 | 539.500 | 30,18 | 29,92 | 30,09 | 00:00:00 | | 2003-09-18 | 30,29 | 497.900 | 30,29 | 29,96 | 30,14 | 00:00:00 | | 2003-09-19 | 30,49 | 428.400 | 30,70 | 30,28 | 30,38 | 00:00:00 | | 2003-09-22 | 29,86 | 372.000 | 30,36 | 29,73 | 30,21 | 00:00:00 | | 2003-09-23 | 29,77 | 457.300 | 29,99 | 29,75 | 29,96 | 00:00:00 | | 2003-09-24 | 29,44 | 479.300 | 29,82 | 29,32 | 29,82 | 00:00:00 | | 2003-09-25 | 29,22 | 414.500 | 29,67 | 29,21 | 29,46 | 00:00:00 | | 2003-09-26 | 29,38 | 504.900 | 29,50 | 28,90 | 29,05 | 00:00:00 | | 2003-09-29 | 29,57 | 346.300 | 29,71 | 29,25 | 29,30 | 00:00:00 | | 2003-09-30 | 29,41 | 603.000 | 29,66 | 28,65 | 29,42 | 00:00:00 | | 2003-10-01 | 29,84 | 664.200 | 29,84 | 29,39 | 29,53 | 00:00:00 | | 2003-10-02 | 30,06 | 321.200 | 30,10 | 29,80 | 29,95 | 00:00:00 | | 2003-10-03 | 30,59 | 333.400 | 30,77 | 30,30 | 30,30 | 00:00:00 | | 2003-10-06 | 30,63 | 258.900 | 30,65 | 30,25 | 30,50 | 00:00:00 | | 2003-10-07 | 31,58 | 1.193.800 | 31,98 | 30,51 | 30,59 | 00:00:00 | | 2003-10-08 | 31,55 | 546.000 | 31,85 | 31,42 | 31,73 | 00:00:00 | | 2003-10-09 | 31,67 | 560.900 | 31,97 | 31,44 | 31,75 | 00:00:00 | | 2003-10-10 | 31,70 | 316.100 | 31,92 | 31,52 | 31,58 | 00:00:00 | | 2003-10-13 | 32,07 | 266.000 | 32,09 | 31,65 | 31,73 | 00:00:00 | | 2003-10-14 | 32,23 | 268.400 | 32,25 | 31,89 | 32,07 | 00:00:00 | | 2003-10-15 | 31,88 | 526.400 | 32,31 | 31,78 | 32,23 | 00:00:00 | | 2003-10-16 | 32,24 | 226.400 | 32,40 | 31,85 | 31,93 | 00:00:00 | | 2003-10-17 | 31,74 | 320.100 | 32,37 | 31,64 | 32,28 | 00:00:00 | | 2003-10-20 | 31,85 | 338.400 | 31,85 | 31,54 | 31,65 | 00:00:00 | | 2003-10-21 | 31,67 | 324.500 | 31,79 | 31,51 | 31,72 | 00:00:00 | | 2003-10-22 | 31,17 | 341.300 | 31,46 | 30,92 | 31,42 | 00:00:00 | | 2003-10-23 | 31,27 | 297.600 | 31,48 | 31,02 | 31,13 | 00:00:00 | | 2003-10-24 | 31,46 | 529.400 | 31,50 | 30,90 | 31,07 | 00:00:00 | | 2003-10-27 | 32,27 | 630.400 | 32,36 | 31,50 | 31,52 | 00:00:00 | | 2003-10-28 | 33,16 | 1.180.800 | 33,21 | 32,36 | 32,40 | 00:00:00 | | 2003-10-29 | 33,32 | 655.800 | 33,39 | 32,49 | 33,07 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
