|
 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 2024-04-24 | | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | | 2005-09-26 | 43,72 | 1.128.200 | 44,55 | 43,55 | 44,23 | 00:00:00 | | 2005-09-27 | 43,73 | 973.800 | 44,01 | 43,51 | 43,55 | 00:00:00 | | 2005-09-28 | 43,36 | 1.107.200 | 43,94 | 43,00 | 43,50 | 00:00:00 | | 2005-09-29 | 43,25 | 1.624.700 | 43,40 | 42,48 | 43,40 | 00:00:00 | | 2005-09-30 | 44,07 | 1.162.300 | 44,43 | 43,00 | 43,15 | 00:00:00 | | 2005-10-03 | 43,59 | 676.800 | 44,44 | 43,59 | 44,32 | 00:00:00 | | 2005-10-04 | 43,22 | 910.500 | 44,32 | 43,17 | 43,85 | 00:00:00 | | 2005-10-05 | 43,04 | 996.200 | 43,38 | 43,00 | 43,12 | 00:00:00 | | 2005-10-06 | 43,02 | 1.185.700 | 43,40 | 42,90 | 43,10 | 00:00:00 | | 2005-10-07 | 43,43 | 780.900 | 43,88 | 43,25 | 43,25 | 00:00:00 | | 2005-10-10 | 43,11 | 593.600 | 43,79 | 43,05 | 43,49 | 00:00:00 | | 2005-10-11 | 43,10 | 897.600 | 43,90 | 42,99 | 43,45 | 00:00:00 | | 2005-10-12 | 43,07 | 1.065.500 | 43,44 | 42,72 | 43,11 | 00:00:00 | | 2005-10-13 | 43,23 | 610.700 | 43,31 | 42,68 | 42,95 | 00:00:00 | | 2005-10-14 | 43,29 | 661.700 | 43,69 | 42,97 | 43,35 | 00:00:00 | | 2005-10-17 | 44,10 | 1.023.400 | 44,10 | 43,02 | 43,04 | 00:00:00 | | 2005-10-18 | 42,85 | 1.023.400 | 43,95 | 42,74 | 43,85 | 00:00:00 | | 2005-10-19 | 43,10 | 1.064.900 | 43,18 | 42,21 | 42,50 | 00:00:00 | | 2005-10-20 | 43,24 | 768.800 | 44,00 | 43,09 | 43,20 | 00:00:00 | | 2005-10-21 | 43,63 | 1.044.500 | 44,18 | 43,01 | 43,70 | 00:00:00 | | 2005-10-24 | 44,83 | 834.300 | 44,87 | 43,87 | 43,88 | 00:00:00 | | 2005-10-25 | 40,75 | 3.920.800 | 42,94 | 40,47 | 42,50 | 00:00:00 | | 2005-10-26 | 41,98 | 2.770.900 | 42,21 | 40,60 | 40,65 | 00:00:00 | | 2005-10-27 | 41,65 | 1.838.400 | 41,95 | 41,51 | 41,90 | 00:00:00 | | 2005-10-28 | 42,23 | 1.395.200 | 42,23 | 41,61 | 41,65 | 00:00:00 | | 2005-10-31 | 42,55 | 1.728.400 | 43,09 | 42,27 | 42,33 | 00:00:00 | | 2005-11-01 | 42,24 | 1.175.400 | 42,93 | 42,24 | 42,40 | 00:00:00 | | 2005-11-02 | 42,29 | 1.054.000 | 42,51 | 41,83 | 42,12 | 00:00:00 | | 2005-11-03 | 41,89 | 675.700 | 42,65 | 41,83 | 42,55 | 00:00:00 | | 2005-11-04 | 42,02 | 621.800 | 42,14 | 41,78 | 41,90 | 00:00:00 | | 2005-11-07 | 42,59 | 981.300 | 42,61 | 41,94 | 41,97 | 00:00:00 | | 2005-11-08 | 42,22 | 1.103.800 | 42,45 | 41,65 | 41,65 | 00:00:00 | | 2005-11-09 | 42,00 | 1.322.500 | 42,54 | 41,76 | 42,20 | 00:00:00 | | 2005-11-10 | 42,15 | 1.131.800 | 42,36 | 41,79 | 41,99 | 00:00:00 | | 2005-11-11 | 42,20 | 605.000 | 42,55 | 42,07 | 42,40 | 00:00:00 | | 2005-11-14 | 42,15 | 621.700 | 42,44 | 41,93 | 42,44 | 00:00:00 | | 2005-11-15 | 42,70 | 1.168.500 | 42,97 | 42,00 | 42,15 | 00:00:00 | | 2005-11-16 | 42,63 | 505.000 | 42,80 | 42,37 | 42,68 | 00:00:00 | | 2005-11-17 | 43,13 | 584.600 | 43,13 | 42,44 | 42,52 | 00:00:00 | | 2005-11-18 | 43,72 | 760.400 | 43,74 | 43,22 | 43,48 | 00:00:00 | | 2005-11-21 | 43,89 | 400.600 | 43,90 | 43,22 | 43,50 | 00:00:00 | | 2005-11-22 | 44,22 | 850.200 | 44,30 | 43,70 | 43,79 | 00:00:00 | | 2005-11-23 | 44,15 | 477.400 | 44,43 | 44,00 | 44,00 | 00:00:00 | | 2005-11-25 | 44,20 | 90.300 | 44,30 | 44,09 | 44,30 | 00:00:00 | | 2005-11-28 | 43,95 | 493.200 | 44,12 | 43,81 | 43,98 | 00:00:00 | | 2005-11-29 | 44,28 | 500.400 | 44,54 | 44,03 | 44,35 | 00:00:00 | | 2005-11-30 | 43,84 | 836.400 | 44,42 | 43,77 | 44,28 | 00:00:00 | | 2005-12-01 | 44,38 | 569.900 | 44,45 | 43,94 | 43,94 | 00:00:00 | | 2005-12-02 | 44,03 | 859.800 | 44,55 | 43,96 | 44,49 | 00:00:00 | | 2005-12-05 | 43,87 | 716.500 | 44,05 | 43,40 | 43,50 | 00:00:00 | | 2005-12-06 | 43,96 | 580.800 | 44,13 | 43,80 | 43,93 | 00:00:00 | | 2005-12-07 | 43,61 | 504.700 | 44,07 | 43,50 | 43,98 | 00:00:00 | | 2005-12-08 | 43,48 | 715.400 | 43,71 | 43,25 | 43,71 | 00:00:00 | | 2005-12-09 | 43,69 | 483.500 | 43,85 | 43,33 | 43,70 | 00:00:00 | | 2005-12-12 | 44,17 | 438.800 | 44,27 | 43,90 | 43,94 | 00:00:00 | | 2005-12-13 | 44,21 | 830.000 | 44,54 | 44,06 | 44,10 | 00:00:00 | | 2005-12-14 | 44,07 | 892.900 | 44,38 | 43,98 | 44,18 | 00:00:00 | | 2005-12-15 | 44,00 | 461.400 | 44,26 | 43,82 | 44,12 | 00:00:00 | | 2005-12-16 | 43,93 | 781.700 | 44,23 | 43,60 | 44,00 | 00:00:00 | | 2005-12-19 | 43,80 | 669.200 | 44,13 | 43,71 | 43,95 | 00:00:00 | | 2005-12-20 | 43,83 | 697.800 | 44,00 | 43,56 | 43,70 | 00:00:00 | | 2005-12-21 | 43,98 | 530.800 | 44,20 | 43,87 | 43,88 | 00:00:00 | | 2005-12-22 | 44,91 | 846.300 | 44,96 | 44,29 | 44,45 | 00:00:00 | | 2005-12-23 | 45,09 | 552.200 | 45,10 | 44,75 | 44,79 | 00:00:00 | | 2005-12-27 | 45,52 | 809.600 | 45,74 | 45,29 | 45,29 | 00:00:00 | | 2005-12-28 | 45,90 | 937.800 | 46,67 | 45,44 | 45,52 | 00:00:00 | | 2005-12-29 | 45,81 | 383.000 | 46,01 | 45,61 | 45,85 | 00:00:00 | | 2005-12-30 | 45,42 | 386.400 | 45,79 | 45,24 | 45,75 | 00:00:00 | | 2006-01-03 | 45,19 | 1.642.200 | 45,30 | 44,10 | 44,10 | 00:00:00 | | 2006-01-04 | 45,19 | 1.014.000 | 45,35 | 44,78 | 45,15 | 00:00:00 | | 2006-01-05 | 45,92 | 1.020.600 | 45,99 | 45,30 | 45,80 | 00:00:00 | | 2006-01-06 | 46,14 | 754.800 | 46,22 | 45,85 | 45,90 | 00:00:00 | | 2006-01-09 | 46,21 | 1.050.800 | 46,45 | 45,69 | 45,88 | 00:00:00 | | 2006-01-10 | 46,03 | 1.096.200 | 46,12 | 45,70 | 46,11 | 00:00:00 | | 2006-01-11 | 46,57 | 1.142.500 | 46,57 | 45,95 | 46,08 | 00:00:00 | | 2006-01-12 | 46,23 | 1.168.100 | 47,29 | 46,09 | 46,52 | 00:00:00 | | 2006-01-13 | 46,01 | 496.100 | 46,37 | 45,90 | 46,35 | 00:00:00 | | 2006-01-17 | 48,13 | 2.674.000 | 48,26 | 46,25 | 46,25 | 00:00:00 | | 2006-01-18 | 48,79 | 2.113.500 | 49,00 | 47,66 | 47,75 | 00:00:00 | | 2006-01-19 | 48,99 | 1.649.100 | 49,32 | 48,36 | 48,75 | 00:00:00 | | 2006-01-20 | 48,75 | 1.169.300 | 49,13 | 48,55 | 49,00 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
