|
 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 2024-04-25 | | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | | 2004-10-13 | 41,52 | 639.600 | 42,40 | 41,20 | 42,33 | 00:00:00 | | 2004-10-14 | 41,61 | 592.300 | 41,86 | 41,27 | 41,56 | 00:00:00 | | 2004-10-15 | 41,62 | 500.400 | 42,08 | 41,56 | 41,88 | 00:00:00 | | 2004-10-18 | 42,20 | 586.100 | 42,29 | 41,46 | 41,50 | 00:00:00 | | 2004-10-19 | 41,80 | 596.300 | 42,70 | 41,80 | 42,15 | 00:00:00 | | 2004-10-20 | 41,51 | 618.800 | 42,03 | 41,42 | 41,80 | 00:00:00 | | 2004-10-21 | 40,78 | 1.510.700 | 41,70 | 40,36 | 41,51 | 00:00:00 | | 2004-10-22 | 41,79 | 1.079.200 | 42,33 | 40,72 | 40,74 | 00:00:00 | | 2004-10-25 | 41,92 | 765.200 | 41,92 | 41,52 | 41,54 | 00:00:00 | | 2004-10-26 | 42,32 | 496.200 | 42,32 | 41,73 | 41,84 | 00:00:00 | | 2004-10-27 | 42,26 | 879.200 | 42,27 | 41,77 | 42,25 | 00:00:00 | | 2004-10-28 | 42,55 | 596.200 | 42,73 | 41,72 | 42,26 | 00:00:00 | | 2004-10-29 | 42,72 | 444.900 | 43,18 | 42,51 | 42,55 | 00:00:00 | | 2004-11-01 | 42,50 | 808.200 | 42,72 | 42,04 | 42,72 | 00:00:00 | | 2004-11-02 | 42,74 | 492.900 | 42,93 | 42,35 | 42,65 | 00:00:00 | | 2004-11-03 | 43,45 | 419.200 | 43,47 | 42,95 | 42,98 | 00:00:00 | | 2004-11-04 | 44,42 | 593.200 | 44,42 | 43,11 | 43,31 | 00:00:00 | | 2004-11-05 | 44,93 | 633.900 | 44,99 | 44,34 | 44,43 | 00:00:00 | | 2004-11-08 | 44,39 | 595.400 | 44,99 | 44,07 | 44,90 | 00:00:00 | | 2004-11-09 | 44,60 | 371.700 | 44,87 | 44,34 | 44,40 | 00:00:00 | | 2004-11-10 | 44,78 | 481.300 | 44,98 | 44,20 | 44,52 | 00:00:00 | | 2004-11-11 | 45,20 | 452.400 | 45,33 | 44,79 | 44,98 | 00:00:00 | | 2004-11-12 | 45,44 | 385.400 | 45,44 | 44,86 | 45,40 | 00:00:00 | | 2004-11-15 | 45,10 | 505.000 | 45,44 | 44,92 | 45,44 | 00:00:00 | | 2004-11-16 | 44,86 | 426.200 | 45,32 | 44,85 | 45,18 | 00:00:00 | | 2004-11-17 | 45,10 | 596.400 | 45,44 | 44,39 | 44,80 | 00:00:00 | | 2004-11-18 | 45,12 | 511.900 | 45,45 | 45,02 | 45,11 | 00:00:00 | | 2004-11-19 | 44,54 | 588.700 | 45,11 | 44,36 | 45,07 | 00:00:00 | | 2004-11-22 | 44,97 | 524.900 | 44,98 | 44,23 | 44,55 | 00:00:00 | | 2004-11-23 | 45,04 | 411.500 | 45,32 | 44,65 | 44,90 | 00:00:00 | | 2004-11-24 | 45,48 | 264.400 | 45,61 | 45,20 | 45,25 | 00:00:00 | | 2004-11-26 | 45,18 | 151.300 | 45,60 | 45,18 | 45,49 | 00:00:00 | | 2004-11-29 | 45,08 | 458.700 | 45,35 | 44,87 | 45,35 | 00:00:00 | | 2004-11-30 | 44,60 | 704.800 | 45,04 | 44,60 | 44,90 | 00:00:00 | | 2004-12-01 | 44,71 | 614.700 | 45,00 | 44,60 | 44,80 | 00:00:00 | | 2004-12-02 | 44,56 | 516.400 | 44,91 | 44,40 | 44,74 | 00:00:00 | | 2004-12-03 | 44,56 | 494.200 | 44,69 | 44,13 | 44,46 | 00:00:00 | | 2004-12-06 | 44,21 | 488.800 | 44,51 | 43,94 | 44,36 | 00:00:00 | | 2004-12-07 | 43,90 | 619.900 | 44,51 | 43,70 | 44,35 | 00:00:00 | | 2004-12-08 | 43,80 | 531.200 | 44,00 | 43,59 | 43,87 | 00:00:00 | | 2004-12-09 | 43,91 | 653.200 | 44,06 | 43,21 | 43,55 | 00:00:00 | | 2004-12-10 | 44,16 | 577.600 | 44,70 | 43,66 | 44,70 | 00:00:00 | | 2004-12-13 | 44,45 | 634.600 | 44,48 | 43,97 | 44,10 | 00:00:00 | | 2004-12-14 | 44,25 | 504.200 | 44,54 | 44,14 | 44,31 | 00:00:00 | | 2004-12-15 | 44,33 | 433.700 | 44,37 | 44,09 | 44,31 | 00:00:00 | | 2004-12-16 | 43,89 | 664.900 | 44,33 | 43,70 | 44,33 | 00:00:00 | | 2004-12-17 | 43,28 | 2.717.800 | 44,20 | 39,95 | 43,89 | 00:00:00 | | 2004-12-20 | 43,53 | 521.600 | 43,93 | 43,29 | 43,38 | 00:00:00 | | 2004-12-21 | 43,99 | 444.100 | 44,07 | 43,44 | 43,64 | 00:00:00 | | 2004-12-22 | 44,36 | 446.500 | 44,40 | 43,75 | 43,85 | 00:00:00 | | 2004-12-23 | 44,50 | 329.000 | 44,62 | 44,20 | 44,20 | 00:00:00 | | 2004-12-27 | 44,40 | 288.900 | 44,89 | 44,30 | 44,60 | 00:00:00 | | 2004-12-28 | 44,84 | 240.600 | 44,84 | 44,36 | 44,50 | 00:00:00 | | 2004-12-29 | 44,84 | 335.100 | 44,90 | 44,39 | 44,74 | 00:00:00 | | 2004-12-30 | 44,88 | 170.400 | 44,99 | 44,72 | 44,97 | 00:00:00 | | 2004-12-31 | 44,63 | 259.600 | 44,92 | 44,50 | 44,78 | 00:00:00 | | 2005-01-03 | 44,12 | 376.000 | 44,77 | 44,04 | 44,57 | 00:00:00 | | 2005-01-04 | 43,60 | 430.900 | 44,63 | 43,40 | 44,25 | 00:00:00 | | 2005-01-05 | 42,98 | 398.400 | 43,78 | 42,86 | 43,60 | 00:00:00 | | 2005-01-06 | 43,01 | 386.700 | 43,22 | 42,67 | 42,90 | 00:00:00 | | 2005-01-07 | 42,72 | 317.800 | 43,21 | 42,55 | 43,15 | 00:00:00 | | 2005-01-10 | 43,14 | 349.500 | 43,39 | 42,59 | 42,70 | 00:00:00 | | 2005-01-11 | 42,90 | 270.100 | 43,09 | 42,65 | 43,00 | 00:00:00 | | 2005-01-12 | 43,53 | 441.100 | 43,58 | 42,63 | 42,77 | 00:00:00 | | 2005-01-13 | 43,12 | 384.900 | 43,74 | 42,99 | 43,47 | 00:00:00 | | 2005-01-14 | 43,77 | 335.200 | 43,86 | 43,11 | 43,30 | 00:00:00 | | 2005-01-18 | 44,12 | 319.300 | 44,13 | 43,46 | 43,75 | 00:00:00 | | 2005-01-19 | 43,42 | 481.900 | 44,02 | 43,37 | 43,90 | 00:00:00 | | 2005-01-20 | 44,89 | 1.431.900 | 44,98 | 44,05 | 44,25 | 00:00:00 | | 2005-01-21 | 44,39 | 678.900 | 45,28 | 44,39 | 45,00 | 00:00:00 | | 2005-01-24 | 42,42 | 1.625.400 | 44,00 | 42,25 | 44,00 | 00:00:00 | | 2005-01-25 | 43,00 | 716.900 | 43,05 | 42,59 | 42,67 | 00:00:00 | | 2005-01-26 | 42,83 | 605.600 | 43,27 | 42,64 | 43,25 | 00:00:00 | | 2005-01-27 | 42,81 | 473.300 | 43,00 | 42,53 | 42,65 | 00:00:00 | | 2005-01-28 | 42,68 | 417.900 | 42,99 | 42,53 | 42,96 | 00:00:00 | | 2005-01-31 | 43,20 | 559.800 | 43,54 | 42,76 | 42,93 | 00:00:00 | | 2005-02-01 | 43,23 | 572.300 | 43,64 | 43,10 | 43,55 | 00:00:00 | | 2005-02-02 | 43,28 | 1.027.100 | 43,46 | 42,98 | 43,23 | 00:00:00 | | 2005-02-03 | 44,83 | 1.663.200 | 45,06 | 42,87 | 43,39 | 00:00:00 | | 2005-02-04 | 45,51 | 634.100 | 45,71 | 44,72 | 44,75 | 00:00:00 | | 2005-02-07 | 44,97 | 1.013.900 | 45,51 | 44,90 | 45,50 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
