|
 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 2024-04-27 | | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | | 2000-04-27 | 25,25 | 761.100 | 26,25 | 25,12 | 25,81 | 00:00:00 | | 2000-04-28 | 24,88 | 921.100 | 25,31 | 24,75 | 25,19 | 00:00:00 | | 2000-05-01 | 25,44 | 569.500 | 25,75 | 24,94 | 25,00 | 00:00:00 | | 2000-05-02 | 26,00 | 541.900 | 26,25 | 24,88 | 25,31 | 00:00:00 | | 2000-05-03 | 25,00 | 483.500 | 25,81 | 24,94 | 25,81 | 00:00:00 | | 2000-05-04 | 24,75 | 360.600 | 25,56 | 24,69 | 25,12 | 00:00:00 | | 2000-05-05 | 25,19 | 327.200 | 25,25 | 24,88 | 24,88 | 00:00:00 | | 2000-05-08 | 25,06 | 184.100 | 25,19 | 24,88 | 25,06 | 00:00:00 | | 2000-05-09 | 24,44 | 432.100 | 25,12 | 24,31 | 25,06 | 00:00:00 | | 2000-05-10 | 24,31 | 741.700 | 25,00 | 24,25 | 24,69 | 00:00:00 | | 2000-05-11 | 25,00 | 356.800 | 25,12 | 24,56 | 24,56 | 00:00:00 | | 2000-05-12 | 24,69 | 533.400 | 24,94 | 24,44 | 24,75 | 00:00:00 | | 2000-05-15 | 26,00 | 536.800 | 26,12 | 24,50 | 24,50 | 00:00:00 | | 2000-05-16 | 27,00 | 702.900 | 27,00 | 25,81 | 26,12 | 00:00:00 | | 2000-05-17 | 26,56 | 673.900 | 26,87 | 26,06 | 26,75 | 00:00:00 | | 2000-05-18 | 26,31 | 559.900 | 26,62 | 26,00 | 26,62 | 00:00:00 | | 2000-05-19 | 25,37 | 542.900 | 26,00 | 25,00 | 26,00 | 00:00:00 | | 2000-05-22 | 26,38 | 405.700 | 26,38 | 25,69 | 25,81 | 00:00:00 | | 2000-05-23 | 26,25 | 361.000 | 26,50 | 25,81 | 26,12 | 00:00:00 | | 2000-05-24 | 25,00 | 673.100 | 26,50 | 24,75 | 26,25 | 00:00:00 | | 2000-05-25 | 24,00 | 799.100 | 25,06 | 23,50 | 24,81 | 00:00:00 | | 2000-05-26 | 23,31 | 560.800 | 24,25 | 23,00 | 24,25 | 00:00:00 | | 2000-05-30 | 23,50 | 835.600 | 23,81 | 23,38 | 23,56 | 00:00:00 | | 2000-05-31 | 23,25 | 419.100 | 23,87 | 23,19 | 23,62 | 00:00:00 | | 2000-06-01 | 24,00 | 331.900 | 24,06 | 23,31 | 23,50 | 00:00:00 | | 2000-06-02 | 24,94 | 4.597 | 25,25 | 24,44 | 24,50 | 00:00:00 | | 2000-06-05 | 25,25 | 435.500 | 25,38 | 24,69 | 24,69 | 00:00:00 | | 2000-06-06 | 25,00 | 480.600 | 25,44 | 24,75 | 25,38 | 00:00:00 | | 2000-06-07 | 24,75 | 1.089.100 | 25,31 | 24,75 | 24,94 | 00:00:00 | | 2000-06-08 | 24,31 | 313.500 | 25,00 | 24,25 | 24,69 | 00:00:00 | | 2000-06-09 | 24,13 | 3.920 | 24,63 | 24,00 | 24,38 | 00:00:00 | | 2000-06-12 | 23,62 | 600.000 | 24,25 | 23,56 | 24,19 | 00:00:00 | | 2000-06-13 | 23,50 | 604.700 | 23,56 | 22,75 | 23,38 | 00:00:00 | | 2000-06-14 | 23,75 | 770.700 | 24,50 | 23,75 | 23,75 | 00:00:00 | | 2000-06-15 | 23,12 | 1.057.200 | 23,44 | 23,00 | 23,12 | 00:00:00 | | 2000-06-16 | 22,97 | 855.000 | 23,00 | 22,50 | 23,00 | 00:00:00 | | 2000-06-19 | 23,06 | 1.136.700 | 23,12 | 22,75 | 22,94 | 00:00:00 | | 2000-06-20 | 22,56 | 464.500 | 23,06 | 22,50 | 23,00 | 00:00:00 | | 2000-06-21 | 22,44 | 490.600 | 22,75 | 22,19 | 22,75 | 00:00:00 | | 2000-06-22 | 22,31 | 374.500 | 22,69 | 22,19 | 22,44 | 00:00:00 | | 2000-06-23 | 21,88 | 571.400 | 22,56 | 21,81 | 22,38 | 00:00:00 | | 2000-06-26 | 21,94 | 549.200 | 22,38 | 21,69 | 22,25 | 00:00:00 | | 2000-06-27 | 22,25 | 487.100 | 22,75 | 22,00 | 22,00 | 00:00:00 | | 2000-06-28 | 22,02 | 601.600 | 22,75 | 21,88 | 22,44 | 00:00:00 | | 2000-06-29 | 21,75 | 533.500 | 22,50 | 21,75 | 21,94 | 00:00:00 | | 2000-06-30 | 21,19 | 764.000 | 22,12 | 21,17 | 21,88 | 00:00:00 | | 2000-07-03 | 22,44 | 342.900 | 22,44 | 21,19 | 21,19 | 00:00:00 | | 2000-07-05 | 21,75 | 432.200 | 22,69 | 21,62 | 22,25 | 00:00:00 | | 2000-07-06 | 21,94 | 439.300 | 22,31 | 21,88 | 22,00 | 00:00:00 | | 2000-07-07 | 22,38 | 545.700 | 22,50 | 21,88 | 22,00 | 00:00:00 | | 2000-07-10 | 22,19 | 355.100 | 22,69 | 21,88 | 22,31 | 00:00:00 | | 2000-07-11 | 22,88 | 605.400 | 23,06 | 21,75 | 22,00 | 00:00:00 | | 2000-07-12 | 23,00 | 588.500 | 23,25 | 22,81 | 23,19 | 00:00:00 | | 2000-07-13 | 22,75 | 295.900 | 23,31 | 22,62 | 23,00 | 00:00:00 | | 2000-07-14 | 22,56 | 388.700 | 22,88 | 21,88 | 22,88 | 00:00:00 | | 2000-07-17 | 22,12 | 215.000 | 22,88 | 22,00 | 22,75 | 00:00:00 | | 2000-07-18 | 21,19 | 551.600 | 22,19 | 21,19 | 22,12 | 00:00:00 | | 2000-07-19 | 21,81 | 583.700 | 22,06 | 21,31 | 21,50 | 00:00:00 | | 2000-07-20 | 21,75 | 384.900 | 22,00 | 21,56 | 21,56 | 00:00:00 | | 2000-07-21 | 21,38 | 485.900 | 21,81 | 21,12 | 21,81 | 00:00:00 | | 2000-07-24 | 21,81 | 380.300 | 22,06 | 21,38 | 21,38 | 00:00:00 | | 2000-07-25 | 22,00 | 585.500 | 22,44 | 21,69 | 21,69 | 00:00:00 | | 2000-07-26 | 20,94 | 1.464.300 | 22,12 | 20,94 | 21,88 | 00:00:00 | | 2000-07-27 | 21,22 | 424.400 | 21,44 | 20,94 | 20,94 | 00:00:00 | | 2000-07-28 | 20,94 | 454.700 | 21,62 | 20,62 | 21,38 | 00:00:00 | | 2000-07-31 | 20,81 | 699.200 | 21,19 | 20,75 | 21,00 | 00:00:00 | | 2000-08-01 | 21,06 | 465.600 | 21,25 | 20,88 | 21,00 | 00:00:00 | | 2000-08-02 | 21,25 | 765.000 | 21,50 | 20,75 | 21,06 | 00:00:00 | | 2000-08-03 | 21,25 | 952.700 | 21,69 | 21,00 | 21,44 | 00:00:00 | | 2000-08-04 | 20,88 | 577.300 | 21,50 | 20,88 | 21,31 | 00:00:00 | | 2000-08-07 | 21,19 | 1.007.300 | 21,38 | 20,81 | 20,81 | 00:00:00 | | 2000-08-08 | 22,47 | 747.700 | 22,88 | 21,25 | 21,44 | 00:00:00 | | 2000-08-09 | 22,44 | 537.300 | 23,00 | 22,38 | 23,00 | 00:00:00 | | 2000-08-10 | 22,44 | 433.000 | 22,69 | 22,19 | 22,50 | 00:00:00 | | 2000-08-11 | 23,00 | 501.900 | 23,38 | 22,62 | 22,69 | 00:00:00 | | 2000-08-14 | 23,47 | 632.900 | 23,62 | 23,00 | 23,25 | 00:00:00 | | 2000-08-15 | 23,94 | 678.000 | 23,94 | 23,44 | 23,69 | 00:00:00 | | 2000-08-16 | 23,47 | 550.900 | 23,81 | 23,44 | 23,75 | 00:00:00 | | 2000-08-17 | 23,94 | 564.200 | 23,94 | 23,38 | 23,75 | 00:00:00 | | 2000-08-18 | 23,75 | 768.300 | 24,19 | 23,50 | 24,19 | 00:00:00 | | 2000-08-21 | 23,38 | 252.800 | 23,62 | 23,31 | 23,62 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
