|
 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 2024-04-19 | | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | | 2000-12-13 | 23,12 | 565.300 | 23,38 | 23,06 | 23,06 | 00:00:00 | | 2000-12-14 | 23,00 | 714.400 | 23,56 | 23,00 | 23,00 | 00:00:00 | | 2000-12-15 | 23,06 | 802.100 | 23,50 | 23,00 | 23,00 | 00:00:00 | | 2000-12-18 | 24,25 | 1.039.000 | 24,62 | 23,25 | 23,31 | 00:00:00 | | 2000-12-19 | 24,56 | 518.800 | 25,00 | 24,12 | 24,44 | 00:00:00 | | 2000-12-20 | 24,00 | 365.700 | 24,44 | 24,00 | 24,38 | 00:00:00 | | 2000-12-21 | 23,81 | 837.900 | 24,50 | 23,62 | 23,94 | 00:00:00 | | 2000-12-22 | 23,81 | 930.800 | 24,19 | 23,56 | 23,81 | 00:00:00 | | 2000-12-26 | 24,75 | 340.800 | 24,88 | 24,00 | 24,06 | 00:00:00 | | 2000-12-27 | 25,44 | 368.200 | 25,75 | 24,31 | 24,75 | 00:00:00 | | 2000-12-28 | 26,12 | 550.000 | 26,50 | 25,00 | 25,94 | 00:00:00 | | 2000-12-29 | 26,31 | 575.200 | 26,56 | 25,94 | 26,19 | 00:00:00 | | 2001-01-02 | 24,94 | 505.200 | 26,25 | 24,62 | 26,19 | 00:00:00 | | 2001-01-03 | 26,31 | 594.400 | 26,38 | 24,75 | 25,19 | 00:00:00 | | 2001-01-04 | 26,94 | 768.300 | 27,25 | 26,31 | 26,31 | 00:00:00 | | 2001-01-05 | 26,44 | 637.500 | 27,00 | 25,94 | 27,00 | 00:00:00 | | 2001-01-08 | 26,31 | 507.800 | 26,75 | 26,06 | 26,19 | 00:00:00 | | 2001-01-09 | 25,69 | 618.600 | 26,19 | 25,50 | 26,12 | 00:00:00 | | 2001-01-10 | 25,94 | 348.700 | 26,00 | 24,88 | 25,44 | 00:00:00 | | 2001-01-11 | 25,75 | 386.600 | 26,19 | 25,38 | 26,19 | 00:00:00 | | 2001-01-12 | 26,44 | 741.000 | 26,50 | 25,25 | 25,62 | 00:00:00 | | 2001-01-16 | 26,88 | 634.900 | 26,94 | 26,00 | 26,44 | 00:00:00 | | 2001-01-17 | 27,06 | 941.100 | 27,25 | 26,69 | 26,94 | 00:00:00 | | 2001-01-18 | 25,62 | 1.260.900 | 26,88 | 25,38 | 26,88 | 00:00:00 | | 2001-01-19 | 24,31 | 1.141.400 | 25,31 | 24,00 | 25,00 | 00:00:00 | | 2001-01-22 | 24,50 | 825.000 | 24,88 | 23,62 | 24,56 | 00:00:00 | | 2001-01-23 | 24,94 | 492.300 | 25,06 | 24,62 | 25,00 | 00:00:00 | | 2001-01-24 | 24,56 | 995.900 | 24,56 | 23,62 | 23,75 | 00:00:00 | | 2001-01-25 | 25,75 | 784.700 | 25,88 | 24,25 | 24,31 | 00:00:00 | | 2001-01-26 | 25,12 | 464.100 | 25,75 | 24,69 | 25,75 | 00:00:00 | | 2001-01-29 | 25,65 | 595.200 | 25,95 | 24,89 | 25,12 | 00:00:00 | | 2001-01-30 | 26,00 | 578.300 | 26,00 | 25,02 | 25,90 | 00:00:00 | | 2001-01-31 | 26,85 | 611.700 | 27,00 | 26,00 | 26,00 | 00:00:00 | | 2001-02-01 | 26,60 | 407.200 | 26,99 | 26,35 | 26,85 | 00:00:00 | | 2001-02-02 | 26,40 | 430.600 | 26,70 | 26,20 | 26,55 | 00:00:00 | | 2001-02-05 | 26,75 | 540.300 | 26,90 | 26,15 | 26,30 | 00:00:00 | | 2001-02-06 | 26,03 | 700.700 | 26,75 | 25,93 | 26,75 | 00:00:00 | | 2001-02-07 | 26,03 | 529.600 | 26,40 | 25,25 | 26,10 | 00:00:00 | | 2001-02-08 | 25,79 | 530.900 | 26,50 | 25,61 | 26,27 | 00:00:00 | | 2001-02-09 | 26,55 | 606.800 | 26,69 | 25,70 | 25,88 | 00:00:00 | | 2001-02-12 | 26,51 | 442.700 | 26,75 | 26,15 | 26,75 | 00:00:00 | | 2001-02-13 | 26,75 | 1.275.900 | 27,18 | 26,30 | 26,51 | 00:00:00 | | 2001-02-14 | 26,48 | 816.000 | 26,99 | 26,45 | 26,95 | 00:00:00 | | 2001-02-15 | 26,15 | 917.600 | 27,12 | 26,00 | 26,50 | 00:00:00 | | 2001-02-16 | 26,11 | 517.200 | 26,37 | 25,76 | 26,37 | 00:00:00 | | 2001-02-20 | 25,76 | 531.200 | 26,30 | 25,61 | 26,11 | 00:00:00 | | 2001-02-21 | 24,99 | 516.800 | 25,85 | 24,96 | 25,85 | 00:00:00 | | 2001-02-22 | 24,49 | 673.300 | 25,20 | 24,15 | 25,05 | 00:00:00 | | 2001-02-23 | 24,16 | 628.000 | 24,50 | 23,52 | 24,50 | 00:00:00 | | 2001-02-26 | 25,08 | 432.500 | 25,20 | 24,21 | 24,25 | 00:00:00 | | 2001-02-27 | 25,52 | 517.200 | 25,68 | 25,00 | 25,24 | 00:00:00 | | 2001-02-28 | 25,10 | 813.800 | 26,05 | 25,10 | 25,60 | 00:00:00 | | 2001-03-01 | 25,21 | 848.000 | 25,28 | 24,89 | 25,15 | 00:00:00 | | 2001-03-02 | 25,60 | 554.000 | 25,92 | 25,20 | 25,25 | 00:00:00 | | 2001-03-05 | 25,89 | 572.100 | 26,22 | 25,53 | 25,60 | 00:00:00 | | 2001-03-06 | 26,19 | 307.900 | 26,36 | 25,86 | 26,10 | 00:00:00 | | 2001-03-07 | 26,67 | 600.600 | 26,70 | 25,72 | 26,05 | 00:00:00 | | 2001-03-08 | 26,55 | 442.900 | 26,97 | 26,28 | 26,50 | 00:00:00 | | 2001-03-09 | 26,51 | 510.300 | 26,75 | 26,40 | 26,75 | 00:00:00 | | 2001-03-12 | 25,93 | 408.500 | 26,73 | 25,90 | 26,70 | 00:00:00 | | 2001-03-13 | 25,93 | 534.100 | 26,00 | 25,12 | 25,69 | 00:00:00 | | 2001-03-14 | 25,08 | 480.900 | 25,93 | 24,90 | 25,68 | 00:00:00 | | 2001-03-15 | 24,90 | 650.400 | 25,17 | 24,50 | 25,05 | 00:00:00 | | 2001-03-16 | 24,56 | 578.000 | 25,10 | 24,35 | 24,35 | 00:00:00 | | 2001-03-19 | 24,90 | 426.500 | 25,12 | 24,50 | 24,60 | 00:00:00 | | 2001-03-20 | 24,60 | 467.700 | 25,37 | 24,30 | 24,80 | 00:00:00 | | 2001-03-21 | 24,64 | 721.200 | 25,00 | 24,22 | 24,80 | 00:00:00 | | 2001-03-22 | 24,24 | 1.166.300 | 24,70 | 24,00 | 24,70 | 00:00:00 | | 2001-03-23 | 24,77 | 676.800 | 24,95 | 24,00 | 24,20 | 00:00:00 | | 2001-03-26 | 24,86 | 550.800 | 25,00 | 24,45 | 24,70 | 00:00:00 | | 2001-03-27 | 24,84 | 417.700 | 25,00 | 24,49 | 24,90 | 00:00:00 | | 2001-03-28 | 24,98 | 512.600 | 25,12 | 24,60 | 24,80 | 00:00:00 | | 2001-03-29 | 25,30 | 540.200 | 25,80 | 25,00 | 25,15 | 00:00:00 | | 2001-03-30 | 25,48 | 390.600 | 25,75 | 25,15 | 25,35 | 00:00:00 | | 2001-04-02 | 25,64 | 734.500 | 26,51 | 25,62 | 25,85 | 00:00:00 | | 2001-04-03 | 20,31 | 5.878.700 | 24,16 | 19,73 | 24,15 | 00:00:00 | | 2001-04-04 | 22,00 | 3.234.700 | 22,45 | 20,75 | 20,75 | 00:00:00 | | 2001-04-05 | 21,41 | 3.177.300 | 22,62 | 21,30 | 22,00 | 00:00:00 | | 2001-04-06 | 20,52 | 1.189.100 | 21,25 | 20,45 | 21,25 | 00:00:00 | | 2001-04-09 | 20,82 | 1.154.000 | 21,20 | 20,62 | 20,77 | 00:00:00 | | 2001-04-10 | 20,55 | 1.654.800 | 21,00 | 20,55 | 21,00 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
