|
 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 | | 2000-08-21 | 23,38 | 252.800 | 23,62 | 23,31 | 23,62 | 00:00:00 | | 2000-08-22 | 23,12 | 651.400 | 23,31 | 22,50 | 23,12 | 00:00:00 | | 2000-08-23 | 22,69 | 327.200 | 23,06 | 22,50 | 23,00 | 00:00:00 | | 2000-08-24 | 22,69 | 438.300 | 22,94 | 22,56 | 22,81 | 00:00:00 | | 2000-08-25 | 22,88 | 240.800 | 22,94 | 22,56 | 22,69 | 00:00:00 | | 2000-08-28 | 22,69 | 3.611 | 23,00 | 22,56 | 22,88 | 00:00:00 | | 2000-08-29 | 22,88 | 2.336 | 23,19 | 22,63 | 22,63 | 00:00:00 | | 2000-08-30 | 22,69 | 422.800 | 22,88 | 22,62 | 22,88 | 00:00:00 | | 2000-08-31 | 23,02 | 513.200 | 23,12 | 22,62 | 22,69 | 00:00:00 | | 2000-09-01 | 23,06 | 310.800 | 23,19 | 23,00 | 23,00 | 00:00:00 | | 2000-09-05 | 23,69 | 369.300 | 23,69 | 22,94 | 23,06 | 00:00:00 | | 2000-09-06 | 24,31 | 706.700 | 24,38 | 23,75 | 23,88 | 00:00:00 | | 2000-09-07 | 24,31 | 567.100 | 24,38 | 24,06 | 24,25 | 00:00:00 | | 2000-09-08 | 24,38 | 378.800 | 24,50 | 24,25 | 24,31 | 00:00:00 | | 2000-09-11 | 24,38 | 359.900 | 24,62 | 24,12 | 24,25 | 00:00:00 | | 2000-09-12 | 23,88 | 382.900 | 24,31 | 23,75 | 24,25 | 00:00:00 | | 2000-09-13 | 22,25 | 2.374.600 | 22,50 | 21,12 | 22,06 | 00:00:00 | | 2000-09-14 | 22,12 | 930.500 | 22,62 | 21,88 | 22,38 | 00:00:00 | | 2000-09-15 | 21,50 | 1.035.700 | 21,75 | 21,38 | 21,75 | 00:00:00 | | 2000-09-18 | 21,00 | 415.300 | 21,75 | 21,00 | 21,62 | 00:00:00 | | 2000-09-19 | 20,56 | 549.800 | 21,25 | 20,50 | 21,19 | 00:00:00 | | 2000-09-20 | 20,50 | 681.300 | 20,81 | 20,31 | 20,44 | 00:00:00 | | 2000-09-21 | 20,94 | 425.800 | 21,25 | 20,44 | 20,50 | 00:00:00 | | 2000-09-22 | 20,94 | 519.400 | 21,19 | 20,81 | 21,00 | 00:00:00 | | 2000-09-25 | 20,38 | 580.700 | 20,94 | 20,38 | 20,94 | 00:00:00 | | 2000-09-26 | 19,88 | 939.300 | 20,69 | 19,88 | 20,50 | 00:00:00 | | 2000-09-27 | 20,31 | 394.700 | 20,44 | 20,00 | 20,00 | 00:00:00 | | 2000-09-28 | 20,94 | 397.200 | 20,94 | 20,31 | 20,44 | 00:00:00 | | 2000-09-29 | 21,38 | 515.200 | 21,62 | 21,00 | 21,06 | 00:00:00 | | 2000-10-02 | 20,69 | 313.800 | 21,62 | 20,69 | 21,62 | 00:00:00 | | 2000-10-03 | 21,50 | 419.100 | 21,94 | 20,69 | 20,94 | 00:00:00 | | 2000-10-04 | 21,62 | 592.300 | 23,38 | 21,56 | 21,56 | 00:00:00 | | 2000-10-05 | 21,38 | 369.200 | 22,00 | 21,12 | 21,88 | 00:00:00 | | 2000-10-06 | 20,50 | 1.153.000 | 21,38 | 20,50 | 21,38 | 00:00:00 | | 2000-10-09 | 21,00 | 704.600 | 21,12 | 20,88 | 21,00 | 00:00:00 | | 2000-10-10 | 20,38 | 412.500 | 21,06 | 20,38 | 21,06 | 00:00:00 | | 2000-10-11 | 20,00 | 480.800 | 20,69 | 19,94 | 20,56 | 00:00:00 | | 2000-10-12 | 19,38 | 766.700 | 19,75 | 19,06 | 19,56 | 00:00:00 | | 2000-10-13 | 19,88 | 1.175.000 | 20,12 | 19,12 | 19,38 | 00:00:00 | | 2000-10-16 | 20,00 | 713.600 | 20,44 | 19,94 | 20,00 | 00:00:00 | | 2000-10-17 | 19,50 | 503.900 | 20,25 | 19,44 | 20,19 | 00:00:00 | | 2000-10-18 | 19,31 | 527.000 | 19,50 | 18,88 | 19,25 | 00:00:00 | | 2000-10-19 | 19,69 | 956.700 | 19,94 | 19,31 | 19,31 | 00:00:00 | | 2000-10-20 | 19,62 | 652.600 | 19,88 | 19,56 | 19,62 | 00:00:00 | | 2000-10-23 | 20,00 | 389.700 | 20,31 | 19,56 | 19,56 | 00:00:00 | | 2000-10-24 | 20,25 | 309.500 | 20,31 | 20,00 | 20,19 | 00:00:00 | | 2000-10-25 | 19,69 | 218.800 | 20,25 | 19,56 | 20,25 | 00:00:00 | | 2000-10-26 | 20,06 | 288.500 | 20,12 | 19,25 | 19,25 | 00:00:00 | | 2000-10-27 | 20,31 | 370.300 | 20,38 | 19,25 | 19,88 | 00:00:00 | | 2000-10-30 | 21,19 | 495.200 | 21,25 | 20,12 | 20,12 | 00:00:00 | | 2000-10-31 | 21,69 | 594.800 | 22,06 | 21,00 | 21,44 | 00:00:00 | | 2000-11-01 | 20,81 | 519.900 | 21,62 | 20,69 | 21,56 | 00:00:00 | | 2000-11-02 | 22,00 | 618.200 | 22,19 | 20,62 | 21,00 | 00:00:00 | | 2000-11-03 | 22,19 | 518.400 | 22,56 | 21,75 | 21,81 | 00:00:00 | | 2000-11-06 | 22,31 | 642.500 | 22,44 | 22,12 | 22,38 | 00:00:00 | | 2000-11-07 | 22,62 | 362.000 | 22,75 | 22,31 | 22,50 | 00:00:00 | | 2000-11-08 | 23,06 | 438.400 | 23,44 | 22,38 | 22,69 | 00:00:00 | | 2000-11-09 | 22,69 | 416.400 | 23,94 | 22,62 | 23,25 | 00:00:00 | | 2000-11-10 | 22,62 | 389.800 | 23,19 | 22,56 | 22,88 | 00:00:00 | | 2000-11-13 | 22,88 | 249.600 | 23,06 | 22,56 | 22,56 | 00:00:00 | | 2000-11-14 | 22,56 | 534.300 | 23,00 | 22,44 | 22,88 | 00:00:00 | | 2000-11-15 | 21,88 | 595.100 | 22,69 | 21,88 | 22,69 | 00:00:00 | | 2000-11-16 | 21,94 | 272.000 | 22,19 | 21,75 | 22,06 | 00:00:00 | | 2000-11-17 | 21,88 | 718.700 | 22,12 | 21,69 | 21,75 | 00:00:00 | | 2000-11-20 | 21,81 | 615.900 | 22,06 | 21,75 | 22,06 | 00:00:00 | | 2000-11-21 | 21,69 | 686.900 | 22,00 | 21,69 | 21,94 | 00:00:00 | | 2000-11-22 | 21,56 | 530.800 | 21,94 | 21,56 | 21,62 | 00:00:00 | | 2000-11-24 | 21,94 | 265.900 | 21,94 | 21,50 | 21,50 | 00:00:00 | | 2000-11-27 | 21,75 | 927.400 | 22,00 | 21,75 | 21,94 | 00:00:00 | | 2000-11-28 | 21,94 | 288.900 | 22,25 | 21,75 | 21,94 | 00:00:00 | | 2000-11-29 | 21,94 | 328.800 | 22,06 | 21,94 | 21,94 | 00:00:00 | | 2000-11-30 | 21,81 | 218.700 | 22,00 | 21,75 | 22,00 | 00:00:00 | | 2000-12-01 | 22,19 | 603.000 | 22,25 | 21,81 | 21,94 | 00:00:00 | | 2000-12-04 | 22,38 | 845.800 | 22,44 | 21,00 | 21,00 | 00:00:00 | | 2000-12-05 | 22,25 | 798.800 | 22,62 | 22,06 | 22,50 | 00:00:00 | | 2000-12-06 | 22,38 | 973.400 | 22,44 | 21,75 | 22,12 | 00:00:00 | | 2000-12-07 | 22,62 | 723.700 | 22,75 | 22,44 | 22,62 | 00:00:00 | | 2000-12-08 | 23,25 | 615.600 | 23,50 | 22,44 | 22,44 | 00:00:00 | | 2000-12-11 | 22,69 | 386.000 | 23,12 | 22,25 | 23,06 | 00:00:00 | | 2000-12-12 | 23,06 | 340.000 | 23,25 | 22,31 | 22,69 | 00:00:00 | | 2000-12-13 | 23,12 | 565.300 | 23,38 | 23,06 | 23,06 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
