|
 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 2024-05-03 | | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | | 2012-09-20 | 148,09 | 676.200 | 148,92 | 147,27 | 148,77 | 00:00:00 | | 2012-09-21 | 150,06 | 953.500 | 150,80 | 148,64 | 148,91 | 00:00:00 | | 2012-09-24 | 149,40 | 744.600 | 150,25 | 148,70 | 150,07 | 00:00:00 | | 2012-09-25 | 147,83 | 763.800 | 150,66 | 147,73 | 149,71 | 00:00:00 | | 2012-09-26 | 146,31 | 920.900 | 148,72 | 146,17 | 147,73 | 00:00:00 | | 2012-09-27 | 148,73 | 701.200 | 149,51 | 146,50 | 146,60 | 00:00:00 | | 2012-09-28 | 148,91 | 735.900 | 149,16 | 147,32 | 148,63 | 00:00:00 | | 2012-10-01 | 148,20 | 857.200 | 149,76 | 147,38 | 149,40 | 00:00:00 | | 2012-10-02 | 148,58 | 773.000 | 150,22 | 147,37 | 149,03 | 00:00:00 | | 2012-10-03 | 152,81 | 983.100 | 152,90 | 148,11 | 148,49 | 00:00:00 | | 2012-10-04 | 154,36 | 1.167.400 | 155,90 | 152,81 | 153,66 | 00:00:00 | | 2012-10-05 | 155,69 | 743.400 | 156,50 | 154,75 | 155,05 | 00:00:00 | | 2012-10-08 | 152,23 | 945.900 | 155,96 | 151,83 | 155,10 | 00:00:00 | | 2012-10-09 | 149,88 | 914.900 | 151,91 | 149,53 | 151,45 | 00:00:00 | | 2012-10-10 | 150,43 | 681.300 | 151,18 | 148,80 | 149,98 | 00:00:00 | | 2012-10-11 | 149,29 | 531.000 | 152,21 | 148,77 | 151,24 | 00:00:00 | | 2012-10-12 | 149,22 | 492.800 | 150,75 | 148,77 | 149,37 | 00:00:00 | | 2012-10-15 | 151,54 | 588.400 | 151,73 | 148,27 | 149,32 | 00:00:00 | | 2012-10-16 | 153,58 | 794.300 | 153,99 | 151,69 | 152,45 | 00:00:00 | | 2012-10-17 | 154,21 | 851.200 | 155,50 | 153,37 | 154,52 | 00:00:00 | | 2012-10-18 | 153,03 | 798.400 | 154,49 | 152,05 | 153,60 | 00:00:00 | | 2012-10-19 | 150,51 | 913.000 | 153,00 | 150,25 | 152,82 | 00:00:00 | | 2012-10-22 | 150,60 | 586.900 | 152,15 | 149,25 | 149,61 | 00:00:00 | | 2012-10-23 | 149,39 | 1.226.000 | 150,36 | 146,84 | 149,54 | 00:00:00 | | 2012-10-24 | 151,76 | 1.175.600 | 152,41 | 149,81 | 150,34 | 00:00:00 | | 2012-10-25 | 140,00 | 3.817.000 | 149,92 | 138,99 | 148,85 | 00:00:00 | | 2012-10-26 | 139,63 | 1.864.400 | 140,84 | 138,36 | 139,82 | 00:00:00 | | 2012-10-31 | 142,58 | 1.258.500 | 144,22 | 140,57 | 142,10 | 00:00:00 | | 2012-11-01 | 143,59 | 922.800 | 144,41 | 141,76 | 142,99 | 00:00:00 | | 2012-11-02 | 142,00 | 749.400 | 144,88 | 141,92 | 144,00 | 00:00:00 | | 2012-11-05 | 144,00 | 795.400 | 144,14 | 140,65 | 141,51 | 00:00:00 | | 2012-11-06 | 143,32 | 704.400 | 144,78 | 142,84 | 144,40 | 00:00:00 | | 2012-11-07 | 143,87 | 1.211.200 | 144,75 | 140,94 | 142,65 | 00:00:00 | | 2012-11-08 | 141,97 | 672.200 | 144,03 | 141,92 | 143,56 | 00:00:00 | | 2012-11-09 | 140,84 | 697.500 | 142,79 | 140,12 | 141,73 | 00:00:00 | | 2012-11-12 | 149,06 | 3.098.300 | 151,76 | 143,60 | 144,78 | 00:00:00 | | 2012-11-13 | 152,05 | 2.174.600 | 154,36 | 148,10 | 149,53 | 00:00:00 | | 2012-11-14 | 149,51 | 1.005.100 | 151,83 | 148,99 | 151,52 | 00:00:00 | | 2012-11-15 | 148,91 | 1.190.600 | 151,08 | 147,21 | 149,28 | 00:00:00 | | 2012-11-16 | 151,57 | 1.996.600 | 153,24 | 147,70 | 148,62 | 00:00:00 | | 2012-11-19 | 157,01 | 1.301.300 | 157,08 | 152,14 | 152,34 | 00:00:00 | | 2012-11-20 | 157,97 | 899.500 | 158,64 | 156,00 | 156,41 | 00:00:00 | | 2012-11-21 | 157,44 | 770.800 | 159,80 | 156,97 | 158,25 | 00:00:00 | | 2012-11-23 | 158,59 | 381.200 | 159,00 | 157,34 | 158,16 | 00:00:00 | | 2012-11-26 | 157,99 | 1.018.300 | 159,00 | 157,34 | 158,60 | 00:00:00 | | 2012-11-27 | 157,15 | 857.000 | 158,51 | 157,10 | 157,59 | 00:00:00 | | 2012-11-28 | 156,55 | 1.304.000 | 157,03 | 153,34 | 155,32 | 00:00:00 | | 2012-11-29 | 153,68 | 1.639.100 | 157,14 | 153,48 | 157,14 | 00:00:00 | | 2012-11-30 | 152,52 | 2.687.800 | 155,42 | 152,52 | 153,62 | 00:00:00 | | 2012-12-03 | 152,21 | 1.104.500 | 154,22 | 150,53 | 152,79 | 00:00:00 | | 2012-12-04 | 151,15 | 871.100 | 153,73 | 151,02 | 152,68 | 00:00:00 | | 2012-12-05 | 149,91 | 984.400 | 151,62 | 148,29 | 151,27 | 00:00:00 | | 2012-12-06 | 151,22 | 933.800 | 151,46 | 148,46 | 150,01 | 00:00:00 | | 2012-12-07 | 148,94 | 1.108.600 | 151,85 | 147,34 | 151,65 | 00:00:00 | | 2012-12-10 | 149,78 | 693.600 | 150,51 | 147,95 | 148,21 | 00:00:00 | | 2012-12-11 | 149,88 | 753.400 | 150,99 | 149,49 | 149,99 | 00:00:00 | | 2012-12-12 | 147,87 | 896.000 | 150,48 | 147,38 | 150,04 | 00:00:00 | | 2012-12-13 | 147,27 | 897.000 | 149,67 | 146,49 | 147,63 | 00:00:00 | | 2012-12-14 | 148,23 | 881.200 | 148,64 | 146,99 | 147,03 | 00:00:00 | | 2012-12-17 | 153,43 | 1.272.900 | 153,51 | 148,50 | 149,57 | 00:00:00 | | 2012-12-18 | 152,23 | 1.118.200 | 154,18 | 151,03 | 154,08 | 00:00:00 | | 2012-12-19 | 149,93 | 1.164.800 | 152,65 | 149,88 | 152,65 | 00:00:00 | | 2012-12-20 | 152,42 | 1.103.600 | 152,44 | 148,87 | 150,30 | 00:00:00 | | 2012-12-21 | 151,53 | 1.148.300 | 152,47 | 149,95 | 149,95 | 00:00:00 | | 2012-12-24 | 152,67 | 353.700 | 153,23 | 150,85 | 151,24 | 00:00:00 | | 2012-12-26 | 152,60 | 584.600 | 153,54 | 151,63 | 152,66 | 00:00:00 | | 2012-12-27 | 152,73 | 611.700 | 153,19 | 150,33 | 152,99 | 00:00:00 | | 2012-12-28 | 151,04 | 576.700 | 152,76 | 150,85 | 151,61 | 00:00:00 | | 2012-12-31 | 153,82 | 841.800 | 154,60 | 150,32 | 150,38 | 00:00:00 | | 2013-01-02 | 156,68 | 1.731.800 | 157,40 | 154,74 | 155,99 | 00:00:00 | | 2013-01-03 | 155,14 | 946.000 | 158,47 | 154,80 | 156,67 | 00:00:00 | | 2013-01-04 | 158,80 | 1.109.300 | 161,74 | 156,24 | 156,24 | 00:00:00 | | 2013-01-07 | 158,49 | 718.900 | 158,63 | 157,17 | 158,24 | 00:00:00 | | 2013-01-08 | 160,96 | 1.153.700 | 160,96 | 158,23 | 158,59 | 00:00:00 | | 2013-01-09 | 162,17 | 1.105.300 | 163,14 | 159,87 | 161,28 | 00:00:00 | | 2013-01-10 | 162,36 | 980.100 | 162,58 | 160,35 | 162,50 | 00:00:00 | | 2013-01-11 | 161,28 | 872.100 | 161,43 | 160,31 | 161,33 | 00:00:00 | | 2013-01-14 | 161,18 | 584.900 | 162,34 | 160,79 | 161,46 | 00:00:00 | | 2013-01-15 | 161,02 | 458.100 | 161,32 | 160,30 | 160,93 | 00:00:00 | | 2013-01-16 | 161,44 | 528.100 | 161,87 | 160,57 | 160,70 | 00:00:00 | | 2013-01-17 | 162,84 | 522.000 | 163,09 | 161,97 | 162,17 | 00:00:00 | | | << < 41 42 43 44 45 46 47 48 49 50 51 52 53 54 55 56 57 58 59 60 > >> |
|
