|
 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 | | 2014-04-28 | 198,82 | 956.000 | 202,00 | 195,61 | 201,90 | 00:00:00 | | 2014-04-29 | 199,79 | 574.800 | 200,00 | 197,38 | 199,20 | 00:00:00 | | 2014-04-30 | 199,84 | 675.700 | 200,46 | 199,20 | 199,54 | 00:00:00 | | 2014-05-01 | 199,89 | 435.700 | 200,39 | 198,63 | 199,50 | 00:00:00 | | 2014-05-02 | 200,86 | 597.600 | 201,57 | 199,83 | 199,88 | 00:00:00 | | 2014-05-05 | 199,66 | 500.500 | 200,74 | 198,29 | 199,31 | 00:00:00 | | 2014-05-06 | 198,43 | 611.700 | 199,86 | 197,33 | 198,96 | 00:00:00 | | 2014-05-07 | 199,25 | 651.100 | 200,07 | 197,29 | 199,51 | 00:00:00 | | 2014-05-08 | 197,46 | 677.600 | 199,89 | 196,68 | 199,32 | 00:00:00 | | 2014-05-09 | 199,80 | 465.200 | 199,86 | 196,12 | 197,51 | 00:00:00 | | 2014-05-12 | 201,84 | 614.100 | 202,58 | 199,56 | 200,04 | 00:00:00 | | 2014-05-13 | 200,26 | 461.100 | 202,16 | 200,03 | 201,70 | 00:00:00 | | 2014-05-14 | 198,92 | 384.900 | 200,21 | 198,71 | 199,75 | 00:00:00 | | 2014-05-15 | 198,35 | 496.100 | 199,07 | 195,85 | 198,43 | 00:00:00 | | 2014-05-16 | 199,84 | 521.600 | 199,94 | 197,08 | 198,20 | 00:00:00 | | 2014-05-19 | 199,43 | 480.900 | 201,71 | 199,31 | 199,40 | 00:00:00 | | 2014-05-20 | 200,32 | 649.000 | 201,57 | 199,49 | 199,75 | 00:00:00 | | 2014-05-21 | 200,44 | 450.200 | 201,45 | 199,34 | 200,43 | 00:00:00 | | 2014-05-22 | 200,44 | 338.800 | 201,48 | 199,65 | 200,29 | 00:00:00 | | 2014-05-23 | 202,41 | 592.400 | 202,71 | 199,77 | 200,15 | 00:00:00 | | 2014-05-27 | 202,02 | 436.400 | 203,69 | 201,82 | 203,69 | 00:00:00 | | 2014-05-28 | 201,71 | 429.400 | 203,91 | 201,71 | 202,42 | 00:00:00 | | 2014-05-29 | 203,37 | 380.700 | 203,60 | 201,76 | 202,72 | 00:00:00 | | 2014-05-30 | 204,61 | 440.700 | 205,32 | 202,74 | 203,06 | 00:00:00 | | 2014-06-02 | 203,57 | 456.100 | 205,13 | 203,05 | 204,51 | 00:00:00 | | 2014-06-03 | 203,77 | 363.700 | 204,83 | 202,72 | 202,72 | 00:00:00 | | 2014-06-04 | 203,87 | 413.100 | 204,28 | 201,64 | 203,00 | 00:00:00 | | 2014-06-05 | 203,95 | 386.700 | 204,74 | 201,50 | 203,89 | 00:00:00 | | 2014-06-06 | 204,43 | 374.700 | 206,00 | 203,97 | 204,43 | 00:00:00 | | 2014-06-09 | 204,30 | 383.300 | 205,26 | 203,62 | 203,98 | 00:00:00 | | 2014-06-10 | 204,42 | 342.300 | 204,83 | 203,30 | 204,03 | 00:00:00 | | 2014-06-11 | 203,25 | 285.400 | 204,51 | 202,96 | 204,05 | 00:00:00 | | 2014-06-12 | 202,22 | 393.900 | 204,42 | 201,66 | 203,11 | 00:00:00 | | 2014-06-13 | 202,73 | 261.000 | 203,28 | 201,66 | 202,84 | 00:00:00 | | 2014-06-16 | 202,33 | 332.000 | 204,04 | 201,52 | 202,64 | 00:00:00 | | 2014-06-17 | 202,77 | 275.400 | 203,78 | 201,50 | 201,72 | 00:00:00 | | 2014-06-18 | 203,72 | 338.500 | 203,93 | 201,36 | 202,83 | 00:00:00 | | 2014-06-19 | 203,32 | 326.600 | 203,63 | 202,64 | 203,26 | 00:00:00 | | 2014-06-20 | 203,99 | 544.200 | 204,96 | 203,35 | 203,94 | 00:00:00 | | 2014-06-23 | 204,59 | 343.600 | 205,10 | 203,60 | 204,26 | 00:00:00 | | 2014-06-24 | 204,77 | 523.600 | 206,10 | 203,88 | 204,00 | 00:00:00 | | 2014-06-25 | 206,05 | 396.400 | 206,39 | 204,65 | 204,81 | 00:00:00 | | 2014-06-26 | 205,29 | 356.200 | 205,95 | 203,61 | 205,95 | 00:00:00 | | 2014-06-27 | 207,46 | 624.000 | 207,68 | 204,29 | 204,29 | 00:00:00 | | 2014-06-30 | 206,91 | 676.400 | 208,00 | 206,52 | 208,00 | 00:00:00 | | 2014-07-01 | 207,35 | 431.400 | 208,27 | 206,90 | 207,02 | 00:00:00 | | 2014-07-02 | 206,59 | 297.400 | 207,90 | 206,04 | 207,00 | 00:00:00 | | 2014-07-03 | 207,46 | 197.300 | 207,68 | 206,47 | 206,98 | 00:00:00 | | 2014-07-07 | 205,24 | 389.400 | 207,65 | 204,75 | 207,23 | 00:00:00 | | 2014-07-08 | 203,21 | 545.700 | 205,42 | 202,65 | 205,33 | 00:00:00 | | 2014-07-09 | 205,12 | 506.700 | 205,22 | 202,99 | 203,42 | 00:00:00 | | 2014-07-10 | 202,28 | 658.800 | 202,91 | 201,85 | 202,91 | 00:00:00 | | 2014-07-11 | 202,76 | 346.500 | 202,94 | 201,47 | 202,46 | 00:00:00 | | 2014-07-14 | 203,22 | 354.900 | 203,64 | 202,76 | 202,82 | 00:00:00 | | 2014-07-15 | 202,32 | 586.900 | 204,65 | 201,77 | 203,98 | 00:00:00 | | 2014-07-16 | 201,73 | 759.200 | 203,17 | 201,49 | 203,00 | 00:00:00 | | 2014-07-17 | 210,95 | 1.656.500 | 211,37 | 205,60 | 209,14 | 00:00:00 | | 2014-07-18 | 212,18 | 1.241.100 | 212,38 | 209,74 | 210,81 | 00:00:00 | | 2014-07-21 | 212,58 | 615.300 | 212,66 | 211,20 | 212,11 | 00:00:00 | | 2014-07-22 | 213,96 | 593.500 | 214,93 | 212,58 | 212,67 | 00:00:00 | | 2014-07-23 | 214,61 | 474.000 | 215,62 | 213,81 | 215,00 | 00:00:00 | | 2014-07-24 | 213,47 | 544.100 | 215,05 | 213,18 | 215,05 | 00:00:00 | | 2014-07-25 | 212,77 | 347.900 | 214,50 | 212,53 | 213,47 | 00:00:00 | | 2014-07-28 | 212,65 | 529.600 | 213,79 | 211,60 | 213,00 | 00:00:00 | | 2014-07-29 | 210,74 | 574.900 | 213,44 | 210,73 | 212,95 | 00:00:00 | | 2014-07-30 | 210,16 | 561.700 | 211,83 | 209,72 | 210,94 | 00:00:00 | | 2014-07-31 | 206,23 | 595.600 | 209,87 | 206,05 | 209,78 | 00:00:00 | | 2014-08-01 | 204,76 | 882.100 | 206,16 | 203,65 | 205,44 | 00:00:00 | | 2014-08-04 | 208,38 | 520.000 | 208,84 | 203,92 | 205,83 | 00:00:00 | | 2014-08-05 | 205,02 | 777.200 | 208,45 | 204,63 | 207,28 | 00:00:00 | | 2014-08-06 | 207,40 | 828.700 | 207,53 | 204,97 | 204,97 | 00:00:00 | | 2014-08-07 | 205,85 | 748.900 | 208,33 | 205,27 | 208,13 | 00:00:00 | | 2014-08-08 | 208,91 | 605.700 | 209,06 | 206,11 | 206,70 | 00:00:00 | | 2014-08-11 | 208,84 | 339.800 | 210,77 | 208,55 | 209,21 | 00:00:00 | | 2014-08-12 | 210,62 | 530.000 | 210,96 | 208,63 | 208,68 | 00:00:00 | | 2014-08-13 | 211,75 | 396.800 | 212,06 | 209,91 | 211,13 | 00:00:00 | | 2014-08-14 | 211,81 | 420.700 | 212,83 | 210,98 | 212,54 | 00:00:00 | | 2014-08-15 | 212,80 | 466.100 | 213,84 | 210,84 | 212,72 | 00:00:00 | | 2014-08-18 | 214,13 | 390.900 | 214,49 | 212,94 | 213,62 | 00:00:00 | | 2014-08-19 | 214,35 | 325.900 | 214,98 | 214,06 | 214,96 | 00:00:00 | | 2014-08-20 | 215,04 | 404.600 | 215,45 | 213,49 | 214,12 | 00:00:00 | | | << < 41 42 43 44 45 46 47 48 49 50 51 52 53 54 55 56 57 58 59 60 > >> |
|
