Bolsa ES - Histórico de Cotizaciones de Sherwin-Williams [SHW]

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
Filtrar el histórico: desde / / hasta / /
Fecha	Cierro	Volumen	Máximo	Mínimo	Apertura	Hora
2003-10-29	33,32	655.800	33,39	32,49	33,07	00:00:00
2003-10-30	33,46	764.800	33,50	33,17	33,31	00:00:00
2003-10-31	33,54	786.400	33,82	33,35	33,50	00:00:00
2003-11-03	33,46	744.700	33,68	33,46	33,62	00:00:00
2003-11-04	33,59	746.900	33,77	33,40	33,47	00:00:00
2003-11-05	33,42	1.141.200	33,58	33,10	33,50	00:00:00
2003-11-06	33,45	709.900	33,50	33,07	33,37	00:00:00
2003-11-07	33,40	588.800	33,63	33,27	33,53	00:00:00
2003-11-10	33,30	376.600	33,51	33,20	33,48	00:00:00
2003-11-11	33,23	642.300	33,25	33,10	33,15	00:00:00
2003-11-12	33,06	586.800	33,19	32,60	33,05	00:00:00
2003-11-13	32,94	394.800	33,07	32,68	33,07	00:00:00
2003-11-14	32,65	361.700	33,21	32,60	33,00	00:00:00
2003-11-17	32,47	518.400	32,65	32,16	32,65	00:00:00
2003-11-18	31,86	730.500	32,40	31,60	32,40	00:00:00
2003-11-19	31,98	337.900	32,20	31,82	32,00	00:00:00
2003-11-20	31,60	295.200	31,99	31,50	31,80	00:00:00
2003-11-21	31,99	417.500	32,06	31,69	31,77	00:00:00
2003-11-24	32,31	577.600	32,35	31,94	32,00	00:00:00
2003-11-25	32,42	496.200	32,50	32,25	32,37	00:00:00
2003-11-26	32,50	386.000	32,67	32,42	32,52	00:00:00
2003-11-28	32,43	144.100	32,60	32,42	32,60	00:00:00
2003-12-01	32,89	712.800	33,03	32,40	32,50	00:00:00
2003-12-02	32,84	553.600	32,84	32,60	32,74	00:00:00
2003-12-03	33,64	925.100	33,81	32,85	32,94	00:00:00
2003-12-04	33,98	689.000	33,98	33,49	33,55	00:00:00
2003-12-05	33,85	688.100	33,90	33,49	33,80	00:00:00
2003-12-08	34,10	810.100	34,14	33,84	33,98	00:00:00
2003-12-09	34,25	643.000	34,29	34,05	34,05	00:00:00
2003-12-10	33,77	522.000	34,15	33,60	34,05	00:00:00
2003-12-11	33,91	333.400	34,07	33,56	33,85	00:00:00
2003-12-12	34,04	322.900	34,10	33,62	33,99	00:00:00
2003-12-15	33,90	475.900	34,27	33,79	34,15	00:00:00
2003-12-16	34,05	756.600	34,09	33,44	33,89	00:00:00
2003-12-17	34,06	482.200	34,13	33,65	34,08	00:00:00
2003-12-18	34,19	628.000	34,25	33,98	34,00	00:00:00
2003-12-19	34,00	535.800	34,17	33,75	34,15	00:00:00
2003-12-22	34,23	362.200	34,30	33,92	33,95	00:00:00
2003-12-23	34,22	335.700	34,27	33,91	34,23	00:00:00
2003-12-24	34,14	99.100	34,23	34,02	34,07	00:00:00
2003-12-26	34,11	137.300	34,23	34,00	34,05	00:00:00
2003-12-29	34,23	485.200	34,23	33,89	34,01	00:00:00
2003-12-30	34,21	482.500	34,21	34,00	34,00	00:00:00
2003-12-31	34,74	515.900	34,77	34,13	34,25	00:00:00
2004-01-02	34,66	596.100	35,00	34,19	34,19	00:00:00
2004-01-05	35,21	908.500	35,25	34,55	34,55	00:00:00
2004-01-06	35,77	1.088.500	35,91	35,15	35,30	00:00:00
2004-01-07	35,60	817.800	35,74	35,35	35,74	00:00:00
2004-01-08	35,85	722.400	35,87	35,53	35,55	00:00:00
2004-01-09	35,28	535.200	35,84	35,20	35,84	00:00:00
2004-01-12	35,16	402.500	35,29	35,05	35,20	00:00:00
2004-01-13	35,12	472.100	35,40	34,86	35,06	00:00:00
2004-01-14	34,90	626.100	35,12	34,72	35,12	00:00:00
2004-01-15	34,57	771.700	34,85	34,49	34,85	00:00:00
2004-01-16	34,40	727.900	34,80	34,32	34,67	00:00:00
2004-01-20	34,24	829.900	34,66	34,10	34,55	00:00:00
2004-01-21	34,29	1.048.200	34,38	34,07	34,23	00:00:00
2004-01-22	34,16	1.163.400	34,48	34,00	34,20	00:00:00
2004-01-23	33,95	789.700	34,21	33,82	34,17	00:00:00
2004-01-26	34,08	525.200	34,17	33,87	33,95	00:00:00
2004-01-27	33,82	675.800	34,18	33,71	34,00	00:00:00
2004-01-28	33,30	850.800	33,80	33,30	33,80	00:00:00
2004-01-29	33,70	863.100	33,91	33,22	33,30	00:00:00
2004-01-30	33,74	464.300	33,81	33,32	33,60	00:00:00
2004-02-02	33,23	798.500	33,70	33,01	33,60	00:00:00
2004-02-03	33,06	400.600	33,25	33,02	33,23	00:00:00
2004-02-04	33,18	667.400	33,43	32,95	33,03	00:00:00
2004-02-05	33,90	1.155.200	34,33	33,82	34,25	00:00:00
2004-02-06	34,84	571.700	35,00	34,05	34,05	00:00:00
2004-02-09	34,99	515.100	35,18	34,78	34,95	00:00:00
2004-02-10	35,41	632.200	35,57	34,85	34,90	00:00:00
2004-02-11	35,91	910.300	35,98	35,36	35,45	00:00:00
2004-02-12	35,57	419.700	35,95	35,56	35,73	00:00:00
2004-02-13	35,33	439.300	35,65	35,10	35,45	00:00:00
2004-02-17	35,77	385.900	35,77	35,43	35,48	00:00:00
2004-02-18	35,93	785.500	36,15	35,72	35,75	00:00:00
2004-02-19	35,38	653.100	36,09	35,38	35,90	00:00:00
2004-02-20	35,10	605.700	35,55	34,90	35,55	00:00:00
2004-02-23	34,93	424.500	35,21	34,70	35,10	00:00:00
2004-02-24	34,78	734.600	35,11	34,60	34,94	00:00:00
2004-02-25	34,65	473.800	34,98	34,55	34,98	00:00:00
Filtrar el histórico: desde / / hasta / /
<< < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >>