|
 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 2024-04-16 | | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | | 2005-06-02 | 45,09 | 1.466.400 | 45,38 | 44,77 | 45,17 | 00:00:00 | | 2005-06-03 | 45,05 | 828.700 | 45,44 | 44,90 | 45,09 | 00:00:00 | | 2005-06-06 | 45,54 | 928.600 | 45,54 | 45,00 | 45,05 | 00:00:00 | | 2005-06-07 | 45,40 | 735.100 | 45,99 | 45,30 | 45,69 | 00:00:00 | | 2005-06-08 | 44,98 | 885.700 | 45,64 | 44,92 | 45,60 | 00:00:00 | | 2005-06-09 | 44,99 | 600.400 | 45,26 | 44,71 | 44,87 | 00:00:00 | | 2005-06-10 | 45,02 | 556.700 | 45,39 | 44,67 | 44,96 | 00:00:00 | | 2005-06-13 | 45,45 | 466.700 | 45,58 | 44,76 | 45,18 | 00:00:00 | | 2005-06-14 | 45,52 | 328.800 | 45,74 | 45,37 | 45,40 | 00:00:00 | | 2005-06-15 | 45,29 | 568.100 | 45,73 | 44,96 | 45,68 | 00:00:00 | | 2005-06-16 | 45,70 | 793.900 | 46,00 | 45,28 | 45,28 | 00:00:00 | | 2005-06-17 | 46,63 | 1.080.800 | 46,91 | 46,10 | 46,25 | 00:00:00 | | 2005-06-20 | 46,30 | 727.600 | 46,53 | 46,07 | 46,38 | 00:00:00 | | 2005-06-21 | 46,40 | 1.105.800 | 46,58 | 46,25 | 46,40 | 00:00:00 | | 2005-06-22 | 47,05 | 1.126.200 | 47,26 | 46,71 | 46,75 | 00:00:00 | | 2005-06-23 | 45,95 | 680.700 | 47,14 | 45,92 | 47,03 | 00:00:00 | | 2005-06-24 | 45,49 | 1.380.200 | 46,34 | 45,17 | 45,85 | 00:00:00 | | 2005-06-27 | 45,46 | 610.300 | 45,84 | 45,38 | 45,65 | 00:00:00 | | 2005-06-28 | 46,35 | 597.000 | 46,36 | 45,55 | 45,60 | 00:00:00 | | 2005-06-29 | 46,55 | 826.800 | 46,82 | 46,27 | 46,37 | 00:00:00 | | 2005-06-30 | 47,09 | 1.370.700 | 47,09 | 46,14 | 46,80 | 00:00:00 | | 2005-07-01 | 47,13 | 1.000.600 | 47,32 | 46,91 | 47,20 | 00:00:00 | | 2005-07-05 | 47,12 | 518.200 | 47,34 | 46,64 | 47,00 | 00:00:00 | | 2005-07-06 | 46,27 | 789.300 | 47,02 | 46,07 | 47,00 | 00:00:00 | | 2005-07-07 | 46,34 | 851.400 | 46,35 | 45,34 | 46,02 | 00:00:00 | | 2005-07-08 | 47,16 | 869.900 | 47,30 | 46,32 | 46,34 | 00:00:00 | | 2005-07-11 | 47,81 | 551.800 | 47,97 | 47,35 | 47,55 | 00:00:00 | | 2005-07-12 | 47,41 | 907.900 | 47,85 | 47,37 | 47,70 | 00:00:00 | | 2005-07-13 | 47,25 | 795.800 | 47,54 | 47,06 | 47,31 | 00:00:00 | | 2005-07-14 | 48,02 | 826.800 | 48,02 | 47,21 | 47,50 | 00:00:00 | | 2005-07-15 | 48,00 | 1.104.000 | 48,25 | 47,79 | 48,02 | 00:00:00 | | 2005-07-18 | 48,00 | 809.600 | 48,32 | 47,77 | 48,00 | 00:00:00 | | 2005-07-19 | 47,84 | 1.152.900 | 48,26 | 47,80 | 48,20 | 00:00:00 | | 2005-07-20 | 48,63 | 1.526.500 | 48,63 | 47,55 | 47,88 | 00:00:00 | | 2005-07-21 | 48,31 | 1.081.400 | 48,79 | 47,88 | 48,75 | 00:00:00 | | 2005-07-22 | 48,42 | 509.200 | 48,45 | 47,91 | 48,31 | 00:00:00 | | 2005-07-25 | 47,78 | 564.400 | 48,63 | 47,74 | 48,63 | 00:00:00 | | 2005-07-26 | 47,74 | 734.600 | 48,05 | 47,51 | 48,05 | 00:00:00 | | 2005-07-27 | 47,40 | 962.400 | 48,06 | 47,15 | 48,00 | 00:00:00 | | 2005-07-28 | 47,64 | 570.500 | 48,00 | 47,59 | 47,65 | 00:00:00 | | 2005-07-29 | 47,61 | 482.600 | 48,02 | 47,61 | 47,70 | 00:00:00 | | 2005-08-01 | 48,36 | 774.300 | 48,49 | 48,02 | 48,10 | 00:00:00 | | 2005-08-02 | 48,19 | 527.300 | 48,84 | 48,09 | 48,50 | 00:00:00 | | 2005-08-03 | 47,88 | 493.000 | 48,29 | 47,77 | 48,29 | 00:00:00 | | 2005-08-04 | 47,32 | 426.800 | 47,98 | 47,18 | 47,95 | 00:00:00 | | 2005-08-05 | 47,11 | 413.400 | 47,49 | 47,00 | 47,44 | 00:00:00 | | 2005-08-08 | 46,74 | 356.100 | 47,23 | 46,61 | 47,23 | 00:00:00 | | 2005-08-09 | 47,21 | 569.300 | 47,33 | 46,90 | 47,05 | 00:00:00 | | 2005-08-10 | 47,07 | 512.500 | 47,91 | 46,90 | 47,67 | 00:00:00 | | 2005-08-11 | 47,10 | 436.800 | 47,24 | 46,63 | 47,06 | 00:00:00 | | 2005-08-12 | 47,25 | 367.700 | 47,40 | 46,85 | 47,20 | 00:00:00 | | 2005-08-15 | 47,09 | 267.300 | 47,42 | 47,00 | 47,42 | 00:00:00 | | 2005-08-16 | 45,87 | 442.300 | 47,24 | 45,85 | 47,24 | 00:00:00 | | 2005-08-17 | 46,47 | 607.400 | 46,73 | 45,63 | 45,86 | 00:00:00 | | 2005-08-18 | 46,55 | 594.800 | 46,96 | 46,22 | 46,54 | 00:00:00 | | 2005-08-19 | 46,25 | 655.700 | 46,67 | 46,13 | 46,65 | 00:00:00 | | 2005-08-22 | 46,71 | 889.200 | 46,97 | 46,35 | 46,38 | 00:00:00 | | 2005-08-23 | 46,32 | 543.700 | 46,78 | 46,13 | 46,65 | 00:00:00 | | 2005-08-24 | 45,71 | 671.000 | 46,61 | 45,63 | 46,07 | 00:00:00 | | 2005-08-25 | 45,49 | 371.900 | 45,84 | 45,19 | 45,71 | 00:00:00 | | 2005-08-26 | 45,44 | 359.600 | 45,64 | 45,11 | 45,53 | 00:00:00 | | 2005-08-29 | 45,73 | 436.100 | 45,90 | 45,24 | 45,44 | 00:00:00 | | 2005-08-30 | 45,25 | 558.200 | 45,49 | 44,82 | 45,48 | 00:00:00 | | 2005-08-31 | 46,36 | 711.000 | 46,51 | 45,05 | 45,20 | 00:00:00 | | 2005-09-01 | 46,43 | 808.700 | 47,15 | 46,26 | 46,26 | 00:00:00 | | 2005-09-02 | 46,03 | 354.500 | 46,55 | 45,61 | 45,63 | 00:00:00 | | 2005-09-06 | 46,48 | 432.700 | 46,53 | 45,92 | 46,10 | 00:00:00 | | 2005-09-07 | 46,46 | 409.700 | 46,76 | 46,33 | 46,44 | 00:00:00 | | 2005-09-08 | 45,33 | 737.100 | 46,11 | 45,21 | 46,07 | 00:00:00 | | 2005-09-09 | 46,00 | 705.800 | 46,00 | 45,39 | 45,50 | 00:00:00 | | 2005-09-12 | 45,95 | 542.800 | 46,05 | 45,49 | 45,85 | 00:00:00 | | 2005-09-13 | 45,74 | 723.300 | 45,95 | 45,31 | 45,87 | 00:00:00 | | 2005-09-14 | 45,60 | 755.200 | 46,03 | 45,49 | 45,71 | 00:00:00 | | 2005-09-15 | 46,00 | 653.700 | 46,10 | 45,68 | 45,98 | 00:00:00 | | 2005-09-16 | 46,07 | 1.340.000 | 46,43 | 45,99 | 46,25 | 00:00:00 | | 2005-09-19 | 44,64 | 1.265.000 | 46,05 | 44,51 | 46,00 | 00:00:00 | | 2005-09-20 | 43,29 | 1.484.100 | 44,92 | 43,29 | 44,70 | 00:00:00 | | 2005-09-21 | 41,88 | 3.242.900 | 43,40 | 41,18 | 43,29 | 00:00:00 | | 2005-09-22 | 43,04 | 2.183.300 | 43,28 | 40,92 | 41,75 | 00:00:00 | | 2005-09-23 | 44,00 | 1.486.700 | 44,33 | 43,06 | 43,06 | 00:00:00 | | 2005-09-26 | 43,72 | 1.128.200 | 44,55 | 43,55 | 44,23 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
