|
 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 | | 2013-09-06 | 172,69 | 816.100 | 175,56 | 171,98 | 174,36 | 00:00:00 | | 2013-09-09 | 174,91 | 379.800 | 175,85 | 173,05 | 173,85 | 00:00:00 | | 2013-09-10 | 175,23 | 299.300 | 176,00 | 174,41 | 175,61 | 00:00:00 | | 2013-09-11 | 176,61 | 456.000 | 177,48 | 174,64 | 175,62 | 00:00:00 | | 2013-09-12 | 174,63 | 368.600 | 177,14 | 174,36 | 176,30 | 00:00:00 | | 2013-09-13 | 174,92 | 231.900 | 175,52 | 174,15 | 174,48 | 00:00:00 | | 2013-09-16 | 177,50 | 848.800 | 179,77 | 176,13 | 178,06 | 00:00:00 | | 2013-09-17 | 175,68 | 1.249.800 | 178,24 | 175,47 | 177,36 | 00:00:00 | | 2013-09-18 | 182,04 | 1.598.400 | 182,61 | 176,05 | 176,05 | 00:00:00 | | 2013-09-19 | 181,58 | 1.023.900 | 184,47 | 181,25 | 182,00 | 00:00:00 | | 2013-09-20 | 180,11 | 750.000 | 182,49 | 179,87 | 181,63 | 00:00:00 | | 2013-09-23 | 181,50 | 745.700 | 183,15 | 180,49 | 182,88 | 00:00:00 | | 2013-09-24 | 180,00 | 619.700 | 181,69 | 178,91 | 180,42 | 00:00:00 | | 2013-09-25 | 179,86 | 583.000 | 180,37 | 178,65 | 179,98 | 00:00:00 | | 2013-09-26 | 182,53 | 466.400 | 182,78 | 179,85 | 180,00 | 00:00:00 | | 2013-09-27 | 180,43 | 427.400 | 182,25 | 179,89 | 181,94 | 00:00:00 | | 2013-09-30 | 182,18 | 1.042.300 | 182,32 | 177,76 | 179,10 | 00:00:00 | | 2013-10-01 | 184,52 | 641.200 | 185,30 | 181,56 | 182,16 | 00:00:00 | | 2013-10-02 | 184,69 | 460.400 | 184,73 | 182,18 | 182,18 | 00:00:00 | | 2013-10-03 | 182,92 | 504.100 | 184,84 | 182,09 | 183,54 | 00:00:00 | | 2013-10-04 | 186,48 | 864.900 | 186,82 | 183,10 | 183,31 | 00:00:00 | | 2013-10-07 | 181,30 | 582.200 | 185,30 | 181,25 | 185,00 | 00:00:00 | | 2013-10-08 | 176,45 | 722.100 | 182,03 | 176,31 | 182,03 | 00:00:00 | | 2013-10-09 | 175,31 | 646.600 | 179,11 | 174,49 | 178,07 | 00:00:00 | | 2013-10-10 | 179,29 | 730.600 | 179,30 | 177,05 | 178,01 | 00:00:00 | | 2013-10-11 | 180,17 | 478.700 | 182,20 | 178,95 | 179,00 | 00:00:00 | | 2013-10-14 | 180,09 | 337.000 | 180,58 | 178,73 | 179,25 | 00:00:00 | | 2013-10-15 | 180,08 | 428.200 | 180,49 | 177,90 | 179,29 | 00:00:00 | | 2013-10-16 | 181,44 | 840.400 | 182,14 | 178,78 | 180,95 | 00:00:00 | | 2013-10-17 | 185,00 | 575.300 | 185,97 | 181,17 | 181,17 | 00:00:00 | | 2013-10-18 | 184,56 | 953.800 | 185,90 | 183,13 | 185,27 | 00:00:00 | | 2013-10-21 | 183,21 | 639.200 | 184,20 | 181,74 | 183,81 | 00:00:00 | | 2013-10-22 | 186,38 | 1.018.100 | 187,23 | 183,93 | 184,18 | 00:00:00 | | 2013-10-23 | 184,56 | 757.500 | 186,21 | 184,12 | 185,33 | 00:00:00 | | 2013-10-24 | 187,00 | 1.388.100 | 187,25 | 183,85 | 184,93 | 00:00:00 | | 2013-10-25 | 195,07 | 1.231.200 | 195,32 | 190,00 | 191,00 | 00:00:00 | | 2013-10-28 | 192,82 | 815.100 | 194,99 | 191,77 | 194,58 | 00:00:00 | | 2013-10-29 | 194,44 | 518.600 | 194,72 | 191,52 | 192,55 | 00:00:00 | | 2013-10-30 | 188,47 | 1.706.000 | 189,70 | 185,98 | 185,99 | 00:00:00 | | 2013-10-31 | 188,00 | 764.900 | 189,01 | 185,35 | 188,47 | 00:00:00 | | 2013-11-01 | 184,67 | 911.300 | 189,08 | 184,39 | 188,81 | 00:00:00 | | 2013-11-04 | 186,02 | 623.200 | 186,84 | 184,69 | 185,00 | 00:00:00 | | 2013-11-05 | 184,56 | 552.400 | 186,02 | 183,55 | 185,91 | 00:00:00 | | 2013-11-06 | 185,54 | 374.000 | 186,66 | 184,68 | 186,19 | 00:00:00 | | 2013-11-07 | 181,02 | 669.300 | 186,21 | 180,44 | 185,30 | 00:00:00 | | 2013-11-08 | 185,51 | 638.900 | 185,54 | 181,06 | 181,36 | 00:00:00 | | 2013-11-11 | 184,37 | 526.200 | 185,34 | 183,98 | 184,70 | 00:00:00 | | 2013-11-12 | 184,50 | 637.800 | 185,85 | 183,67 | 184,22 | 00:00:00 | | 2013-11-13 | 185,38 | 944.300 | 185,51 | 183,65 | 183,67 | 00:00:00 | | 2013-11-14 | 187,01 | 562.900 | 187,10 | 181,60 | 181,60 | 00:00:00 | | 2013-11-15 | 186,87 | 615.500 | 187,54 | 186,33 | 186,80 | 00:00:00 | | 2013-11-18 | 185,84 | 447.000 | 187,40 | 185,25 | 187,00 | 00:00:00 | | 2013-11-19 | 185,68 | 327.300 | 186,80 | 185,09 | 185,18 | 00:00:00 | | 2013-11-20 | 184,64 | 408.100 | 186,42 | 184,17 | 185,68 | 00:00:00 | | 2013-11-21 | 186,58 | 402.100 | 186,67 | 184,40 | 184,98 | 00:00:00 | | 2013-11-22 | 187,57 | 450.300 | 187,98 | 185,66 | 186,27 | 00:00:00 | | 2013-11-25 | 184,84 | 417.900 | 187,53 | 184,38 | 187,49 | 00:00:00 | | 2013-11-26 | 184,30 | 496.500 | 185,41 | 183,45 | 184,82 | 00:00:00 | | 2013-11-27 | 183,54 | 207.200 | 184,95 | 182,95 | 184,95 | 00:00:00 | | 2013-11-29 | 183,03 | 153.300 | 184,30 | 182,83 | 183,48 | 00:00:00 | | 2013-12-02 | 181,14 | 438.700 | 184,29 | 180,78 | 183,41 | 00:00:00 | | 2013-12-03 | 179,81 | 539.200 | 181,13 | 178,80 | 180,50 | 00:00:00 | | 2013-12-04 | 181,08 | 907.600 | 181,66 | 177,80 | 178,40 | 00:00:00 | | 2013-12-05 | 181,73 | 534.000 | 182,71 | 180,04 | 180,20 | 00:00:00 | | 2013-12-06 | 184,83 | 580.900 | 186,27 | 182,43 | 183,18 | 00:00:00 | | 2013-12-09 | 185,52 | 633.800 | 187,33 | 184,83 | 184,83 | 00:00:00 | | 2013-12-10 | 184,69 | 773.400 | 187,50 | 184,50 | 185,64 | 00:00:00 | | 2013-12-11 | 181,19 | 687.000 | 184,46 | 180,79 | 184,46 | 00:00:00 | | 2013-12-12 | 179,44 | 1.062.000 | 180,00 | 177,67 | 179,77 | 00:00:00 | | 2013-12-13 | 177,97 | 571.700 | 180,19 | 177,53 | 179,44 | 00:00:00 | | 2013-12-16 | 177,31 | 523.700 | 179,39 | 176,84 | 178,67 | 00:00:00 | | 2013-12-17 | 177,31 | 1.397.100 | 178,32 | 170,63 | 172,28 | 00:00:00 | | 2013-12-18 | 179,92 | 1.056.800 | 180,00 | 175,79 | 177,09 | 00:00:00 | | 2013-12-19 | 180,15 | 442.800 | 180,66 | 178,54 | 179,93 | 00:00:00 | | 2013-12-20 | 182,15 | 992.300 | 183,04 | 179,78 | 181,18 | 00:00:00 | | 2013-12-23 | 181,42 | 833.600 | 182,18 | 177,32 | 180,90 | 00:00:00 | | 2013-12-24 | 182,69 | 207.000 | 182,99 | 180,91 | 181,38 | 00:00:00 | | 2013-12-26 | 182,82 | 200.700 | 183,51 | 182,21 | 183,34 | 00:00:00 | | 2013-12-27 | 182,50 | 294.100 | 183,69 | 181,82 | 183,28 | 00:00:00 | | 2013-12-30 | 182,25 | 314.700 | 183,30 | 181,86 | 182,49 | 00:00:00 | | 2013-12-31 | 183,50 | 344.900 | 183,80 | 182,62 | 182,66 | 00:00:00 | | | << < 41 42 43 44 45 46 47 48 49 50 51 52 53 54 55 56 57 58 59 60 > >> |
|
