|
 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 | | 2005-02-07 | 44,97 | 1.013.900 | 45,51 | 44,90 | 45,50 | 00:00:00 | | 2005-02-08 | 45,04 | 428.000 | 45,21 | 44,60 | 44,98 | 00:00:00 | | 2005-02-09 | 44,95 | 535.700 | 45,60 | 44,94 | 45,10 | 00:00:00 | | 2005-02-10 | 45,51 | 345.700 | 45,52 | 44,95 | 44,95 | 00:00:00 | | 2005-02-11 | 45,78 | 535.900 | 45,98 | 45,30 | 45,51 | 00:00:00 | | 2005-02-14 | 45,52 | 473.300 | 45,71 | 45,00 | 45,55 | 00:00:00 | | 2005-02-15 | 45,82 | 627.100 | 46,31 | 45,40 | 45,45 | 00:00:00 | | 2005-02-16 | 45,60 | 361.800 | 45,82 | 45,28 | 45,75 | 00:00:00 | | 2005-02-17 | 44,93 | 650.900 | 46,51 | 44,76 | 45,00 | 00:00:00 | | 2005-02-18 | 45,07 | 444.400 | 45,22 | 44,84 | 45,06 | 00:00:00 | | 2005-02-22 | 44,70 | 708.100 | 45,11 | 44,66 | 44,82 | 00:00:00 | | 2005-02-23 | 43,84 | 982.500 | 44,94 | 43,83 | 44,78 | 00:00:00 | | 2005-02-24 | 43,71 | 1.478.400 | 43,83 | 43,28 | 43,57 | 00:00:00 | | 2005-02-25 | 44,66 | 1.015.800 | 44,68 | 43,56 | 43,75 | 00:00:00 | | 2005-02-28 | 44,30 | 624.400 | 44,71 | 44,03 | 44,66 | 00:00:00 | | 2005-03-01 | 44,75 | 453.300 | 44,87 | 44,30 | 44,30 | 00:00:00 | | 2005-03-02 | 44,90 | 663.000 | 45,06 | 44,51 | 44,75 | 00:00:00 | | 2005-03-03 | 45,02 | 577.000 | 45,20 | 44,86 | 44,91 | 00:00:00 | | 2005-03-04 | 46,16 | 897.500 | 46,29 | 45,05 | 45,20 | 00:00:00 | | 2005-03-07 | 46,07 | 688.000 | 46,50 | 45,92 | 46,07 | 00:00:00 | | 2005-03-08 | 46,29 | 951.200 | 46,40 | 45,55 | 46,07 | 00:00:00 | | 2005-03-09 | 45,70 | 543.000 | 46,37 | 45,70 | 46,29 | 00:00:00 | | 2005-03-10 | 45,61 | 970.300 | 45,99 | 44,85 | 45,95 | 00:00:00 | | 2005-03-11 | 45,14 | 687.800 | 45,93 | 45,02 | 45,62 | 00:00:00 | | 2005-03-14 | 45,14 | 405.900 | 45,47 | 44,94 | 45,15 | 00:00:00 | | 2005-03-15 | 44,95 | 678.000 | 45,33 | 44,89 | 45,21 | 00:00:00 | | 2005-03-16 | 44,47 | 434.400 | 44,90 | 44,42 | 44,75 | 00:00:00 | | 2005-03-17 | 44,77 | 589.600 | 45,01 | 44,13 | 44,34 | 00:00:00 | | 2005-03-18 | 44,69 | 1.862.900 | 45,44 | 44,49 | 44,65 | 00:00:00 | | 2005-03-21 | 44,64 | 663.400 | 45,22 | 44,53 | 44,80 | 00:00:00 | | 2005-03-22 | 44,24 | 630.900 | 44,92 | 44,24 | 44,66 | 00:00:00 | | 2005-03-23 | 43,99 | 739.500 | 44,30 | 43,72 | 44,25 | 00:00:00 | | 2005-03-24 | 44,21 | 525.900 | 44,65 | 44,00 | 44,01 | 00:00:00 | | 2005-03-28 | 44,30 | 535.700 | 44,69 | 43,46 | 44,31 | 00:00:00 | | 2005-03-29 | 43,85 | 1.091.900 | 44,48 | 43,76 | 44,05 | 00:00:00 | | 2005-03-30 | 44,05 | 620.600 | 44,39 | 43,72 | 43,95 | 00:00:00 | | 2005-03-31 | 43,99 | 432.800 | 44,38 | 43,92 | 43,97 | 00:00:00 | | 2005-04-01 | 43,66 | 501.000 | 44,30 | 43,49 | 44,12 | 00:00:00 | | 2005-04-04 | 43,15 | 727.500 | 43,58 | 42,81 | 43,55 | 00:00:00 | | 2005-04-05 | 43,21 | 1.008.800 | 43,50 | 42,50 | 43,16 | 00:00:00 | | 2005-04-06 | 43,55 | 447.400 | 43,71 | 43,28 | 43,35 | 00:00:00 | | 2005-04-07 | 43,34 | 401.200 | 43,54 | 43,15 | 43,50 | 00:00:00 | | 2005-04-08 | 42,91 | 465.400 | 43,49 | 42,86 | 43,34 | 00:00:00 | | 2005-04-11 | 42,55 | 653.400 | 42,97 | 42,35 | 42,80 | 00:00:00 | | 2005-04-12 | 43,92 | 1.886.400 | 44,25 | 43,25 | 44,25 | 00:00:00 | | 2005-04-13 | 43,51 | 816.800 | 43,92 | 43,46 | 43,92 | 00:00:00 | | 2005-04-14 | 45,44 | 2.265.700 | 46,20 | 44,75 | 44,95 | 00:00:00 | | 2005-04-15 | 44,50 | 1.323.700 | 45,85 | 44,48 | 45,60 | 00:00:00 | | 2005-04-18 | 45,00 | 628.500 | 45,15 | 44,30 | 44,61 | 00:00:00 | | 2005-04-19 | 45,29 | 765.800 | 45,40 | 44,73 | 45,00 | 00:00:00 | | 2005-04-20 | 44,21 | 673.900 | 45,31 | 44,14 | 45,30 | 00:00:00 | | 2005-04-21 | 43,95 | 1.576.600 | 45,27 | 43,55 | 44,46 | 00:00:00 | | 2005-04-22 | 43,17 | 1.406.500 | 43,90 | 42,81 | 43,90 | 00:00:00 | | 2005-04-25 | 44,25 | 733.000 | 44,40 | 43,37 | 43,37 | 00:00:00 | | 2005-04-26 | 44,01 | 881.900 | 44,50 | 43,95 | 44,10 | 00:00:00 | | 2005-04-27 | 44,17 | 737.600 | 44,60 | 43,50 | 44,07 | 00:00:00 | | 2005-04-28 | 43,52 | 620.600 | 44,36 | 43,33 | 44,17 | 00:00:00 | | 2005-04-29 | 44,57 | 1.055.400 | 44,82 | 43,50 | 43,65 | 00:00:00 | | 2005-05-02 | 44,64 | 852.400 | 45,00 | 44,34 | 44,56 | 00:00:00 | | 2005-05-03 | 43,94 | 1.349.400 | 44,41 | 43,35 | 44,27 | 00:00:00 | | 2005-05-04 | 44,05 | 1.266.500 | 44,65 | 43,57 | 44,30 | 00:00:00 | | 2005-05-05 | 44,07 | 676.900 | 44,29 | 43,68 | 44,00 | 00:00:00 | | 2005-05-06 | 43,68 | 959.900 | 44,36 | 43,47 | 44,32 | 00:00:00 | | 2005-05-09 | 43,70 | 1.089.100 | 43,87 | 43,26 | 43,82 | 00:00:00 | | 2005-05-10 | 42,98 | 813.400 | 43,63 | 42,84 | 43,63 | 00:00:00 | | 2005-05-11 | 42,99 | 740.600 | 43,13 | 42,50 | 42,98 | 00:00:00 | | 2005-05-12 | 42,26 | 683.600 | 43,76 | 42,02 | 42,99 | 00:00:00 | | 2005-05-13 | 42,06 | 1.205.600 | 42,55 | 41,38 | 42,40 | 00:00:00 | | 2005-05-16 | 42,83 | 919.700 | 42,86 | 42,06 | 42,06 | 00:00:00 | | 2005-05-17 | 43,50 | 1.251.400 | 43,50 | 42,50 | 42,70 | 00:00:00 | | 2005-05-18 | 44,20 | 1.732.400 | 44,84 | 43,43 | 43,43 | 00:00:00 | | 2005-05-19 | 44,00 | 1.325.100 | 44,28 | 43,90 | 44,25 | 00:00:00 | | 2005-05-20 | 43,70 | 548.200 | 44,07 | 43,40 | 44,00 | 00:00:00 | | 2005-05-23 | 44,25 | 481.500 | 44,36 | 43,76 | 43,80 | 00:00:00 | | 2005-05-24 | 44,04 | 498.600 | 44,20 | 43,67 | 44,10 | 00:00:00 | | 2005-05-25 | 43,80 | 539.300 | 44,08 | 43,41 | 43,94 | 00:00:00 | | 2005-05-26 | 44,60 | 946.300 | 44,60 | 44,02 | 44,05 | 00:00:00 | | 2005-05-27 | 45,00 | 760.000 | 45,06 | 44,42 | 44,45 | 00:00:00 | | 2005-05-31 | 44,45 | 1.093.500 | 45,02 | 44,40 | 44,77 | 00:00:00 | | 2005-06-01 | 45,16 | 755.000 | 45,21 | 44,49 | 44,50 | 00:00:00 | | 2005-06-02 | 45,09 | 1.466.400 | 45,38 | 44,77 | 45,17 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
