|
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 | 2003-10-29 | 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 | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|