|
 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 | | 2006-01-20 | 48,75 | 1.169.300 | 49,13 | 48,55 | 49,00 | 00:00:00 | | 2006-01-23 | 48,70 | 944.300 | 48,84 | 48,48 | 48,75 | 00:00:00 | | 2006-01-24 | 49,62 | 1.816.100 | 49,62 | 48,66 | 48,80 | 00:00:00 | | 2006-01-25 | 49,37 | 1.791.900 | 49,53 | 48,93 | 49,52 | 00:00:00 | | 2006-01-26 | 51,23 | 3.324.800 | 51,75 | 49,81 | 50,00 | 00:00:00 | | 2006-01-27 | 52,53 | 2.587.800 | 52,89 | 50,49 | 50,50 | 00:00:00 | | 2006-01-30 | 51,90 | 2.218.600 | 52,49 | 51,59 | 52,27 | 00:00:00 | | 2006-01-31 | 52,90 | 2.080.600 | 53,19 | 51,90 | 51,90 | 00:00:00 | | 2006-02-01 | 54,00 | 2.167.100 | 54,12 | 52,75 | 52,84 | 00:00:00 | | 2006-02-02 | 53,06 | 1.746.100 | 53,88 | 53,06 | 53,85 | 00:00:00 | | 2006-02-03 | 52,51 | 1.357.600 | 52,90 | 52,21 | 52,90 | 00:00:00 | | 2006-02-06 | 52,57 | 1.444.500 | 52,64 | 52,15 | 52,35 | 00:00:00 | | 2006-02-07 | 51,93 | 1.390.800 | 52,82 | 51,85 | 52,48 | 00:00:00 | | 2006-02-08 | 52,85 | 1.005.000 | 53,02 | 51,72 | 51,93 | 00:00:00 | | 2006-02-09 | 52,50 | 786.400 | 53,32 | 52,44 | 52,85 | 00:00:00 | | 2006-02-10 | 53,10 | 1.075.600 | 53,40 | 51,72 | 52,40 | 00:00:00 | | 2006-02-13 | 53,03 | 479.100 | 53,15 | 52,70 | 53,00 | 00:00:00 | | 2006-02-14 | 53,09 | 1.067.800 | 53,80 | 52,72 | 53,13 | 00:00:00 | | 2006-02-15 | 53,22 | 1.079.000 | 53,51 | 52,93 | 53,10 | 00:00:00 | | 2006-02-16 | 53,63 | 1.217.400 | 53,67 | 52,74 | 53,21 | 00:00:00 | | 2006-02-17 | 52,69 | 1.204.600 | 53,78 | 52,58 | 53,58 | 00:00:00 | | 2006-02-21 | 52,57 | 1.166.900 | 53,25 | 52,24 | 52,68 | 00:00:00 | | 2006-02-22 | 43,20 | 22.485.900 | 53,11 | 41,00 | 52,65 | 00:00:00 | | 2006-02-23 | 42,05 | 22.277.700 | 42,26 | 37,40 | 42,26 | 00:00:00 | | 2006-02-24 | 41,29 | 6.068.700 | 43,00 | 40,15 | 42,22 | 00:00:00 | | 2006-02-27 | 42,59 | 3.688.400 | 43,28 | 41,45 | 41,50 | 00:00:00 | | 2006-02-28 | 45,55 | 12.940.000 | 48,18 | 43,67 | 44,17 | 00:00:00 | | 2006-03-01 | 45,50 | 4.413.400 | 46,07 | 44,91 | 45,90 | 00:00:00 | | 2006-03-02 | 45,05 | 2.010.700 | 45,35 | 44,85 | 45,35 | 00:00:00 | | 2006-03-03 | 44,43 | 1.914.100 | 45,47 | 44,36 | 44,93 | 00:00:00 | | 2006-03-06 | 43,73 | 2.726.800 | 44,00 | 42,84 | 43,60 | 00:00:00 | | 2006-03-07 | 43,56 | 2.078.900 | 44,29 | 43,02 | 43,70 | 00:00:00 | | 2006-03-08 | 43,56 | 1.839.400 | 43,73 | 42,90 | 43,60 | 00:00:00 | | 2006-03-09 | 44,21 | 1.597.300 | 44,60 | 43,27 | 43,62 | 00:00:00 | | 2006-03-10 | 44,75 | 1.504.000 | 45,10 | 44,16 | 44,40 | 00:00:00 | | 2006-03-13 | 44,88 | 1.010.500 | 45,12 | 44,41 | 44,68 | 00:00:00 | | 2006-03-14 | 45,53 | 2.873.000 | 46,82 | 45,00 | 46,82 | 00:00:00 | | 2006-03-15 | 46,43 | 2.150.000 | 46,50 | 45,57 | 45,57 | 00:00:00 | | 2006-03-16 | 47,64 | 1.961.000 | 47,94 | 46,03 | 46,03 | 00:00:00 | | 2006-03-17 | 48,27 | 1.471.300 | 48,43 | 47,65 | 48,00 | 00:00:00 | | 2006-03-20 | 49,14 | 1.576.500 | 49,29 | 48,04 | 48,33 | 00:00:00 | | 2006-03-21 | 48,92 | 2.216.600 | 49,74 | 48,77 | 49,69 | 00:00:00 | | 2006-03-22 | 49,75 | 1.448.700 | 49,95 | 48,92 | 49,42 | 00:00:00 | | 2006-03-23 | 50,18 | 1.265.100 | 50,28 | 49,22 | 49,65 | 00:00:00 | | 2006-03-24 | 50,44 | 2.320.700 | 50,70 | 49,71 | 49,95 | 00:00:00 | | 2006-03-27 | 50,69 | 764.600 | 50,82 | 50,10 | 50,44 | 00:00:00 | | 2006-03-28 | 49,13 | 2.079.500 | 50,62 | 49,07 | 50,60 | 00:00:00 | | 2006-03-29 | 50,57 | 1.857.300 | 50,90 | 49,05 | 49,13 | 00:00:00 | | 2006-03-30 | 49,61 | 1.214.000 | 50,22 | 49,38 | 49,40 | 00:00:00 | | 2006-03-31 | 49,44 | 1.114.800 | 50,09 | 49,36 | 49,65 | 00:00:00 | | 2006-04-03 | 49,74 | 1.105.300 | 50,15 | 49,10 | 49,25 | 00:00:00 | | 2006-04-04 | 50,05 | 654.500 | 50,11 | 49,40 | 49,72 | 00:00:00 | | 2006-04-05 | 51,93 | 1.621.100 | 52,25 | 50,18 | 50,25 | 00:00:00 | | 2006-04-06 | 51,52 | 990.900 | 52,19 | 51,12 | 51,68 | 00:00:00 | | 2006-04-07 | 50,65 | 1.188.800 | 51,55 | 50,55 | 51,32 | 00:00:00 | | 2006-04-10 | 50,97 | 722.500 | 51,27 | 50,40 | 50,61 | 00:00:00 | | 2006-04-11 | 50,10 | 683.400 | 51,20 | 49,94 | 50,79 | 00:00:00 | | 2006-04-12 | 50,75 | 908.000 | 50,79 | 49,64 | 49,88 | 00:00:00 | | 2006-04-13 | 50,32 | 476.100 | 50,75 | 49,85 | 50,75 | 00:00:00 | | 2006-04-17 | 50,69 | 595.700 | 50,89 | 49,80 | 50,22 | 00:00:00 | | 2006-04-18 | 52,56 | 1.161.500 | 52,70 | 50,57 | 50,57 | 00:00:00 | | 2006-04-19 | 52,79 | 888.100 | 52,91 | 52,18 | 52,30 | 00:00:00 | | 2006-04-20 | 52,35 | 865.100 | 52,99 | 50,68 | 52,99 | 00:00:00 | | 2006-04-21 | 52,67 | 805.400 | 53,00 | 51,95 | 52,67 | 00:00:00 | | 2006-04-24 | 52,83 | 990.100 | 53,32 | 51,66 | 52,44 | 00:00:00 | | 2006-04-25 | 50,82 | 1.336.700 | 52,45 | 50,62 | 52,45 | 00:00:00 | | 2006-04-26 | 51,18 | 520.500 | 51,93 | 50,93 | 50,99 | 00:00:00 | | 2006-04-27 | 51,26 | 710.400 | 51,94 | 50,61 | 50,68 | 00:00:00 | | 2006-04-28 | 50,94 | 582.900 | 51,60 | 50,85 | 51,01 | 00:00:00 | | 2006-05-01 | 51,65 | 930.000 | 51,89 | 50,68 | 51,30 | 00:00:00 | | 2006-05-02 | 51,25 | 1.043.400 | 52,10 | 51,11 | 51,60 | 00:00:00 | | 2006-05-03 | 51,76 | 716.300 | 52,00 | 50,80 | 51,10 | 00:00:00 | | 2006-05-04 | 51,52 | 803.400 | 51,90 | 51,21 | 51,61 | 00:00:00 | | 2006-05-05 | 52,01 | 888.500 | 52,23 | 51,29 | 51,52 | 00:00:00 | | 2006-05-08 | 52,25 | 672.100 | 52,34 | 51,93 | 52,08 | 00:00:00 | | 2006-05-09 | 51,45 | 1.273.700 | 52,20 | 51,00 | 52,00 | 00:00:00 | | 2006-05-10 | 50,97 | 790.300 | 51,30 | 50,73 | 51,26 | 00:00:00 | | 2006-05-11 | 50,42 | 671.200 | 51,11 | 50,32 | 51,04 | 00:00:00 | | 2006-05-12 | 49,76 | 862.400 | 50,25 | 49,35 | 50,20 | 00:00:00 | | 2006-05-15 | 49,85 | 958.600 | 50,10 | 49,41 | 49,51 | 00:00:00 | | 2006-05-16 | 49,54 | 1.150.300 | 50,07 | 49,14 | 49,85 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
