|
 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 2024-04-26 | | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | | 2001-04-10 | 20,55 | 1.654.800 | 21,00 | 20,55 | 21,00 | 00:00:00 | | 2001-04-11 | 20,91 | 1.019.300 | 21,06 | 20,65 | 20,80 | 00:00:00 | | 2001-04-12 | 20,67 | 1.576.500 | 21,46 | 20,67 | 20,93 | 00:00:00 | | 2001-04-16 | 20,90 | 1.084.300 | 21,23 | 20,75 | 20,85 | 00:00:00 | | 2001-04-17 | 20,69 | 700.400 | 20,90 | 20,50 | 20,88 | 00:00:00 | | 2001-04-18 | 21,90 | 1.063.000 | 22,14 | 20,55 | 20,75 | 00:00:00 | | 2001-04-19 | 21,60 | 460.600 | 21,81 | 21,50 | 21,80 | 00:00:00 | | 2001-04-20 | 21,30 | 690.700 | 22,08 | 21,13 | 21,70 | 00:00:00 | | 2001-04-23 | 20,95 | 862.000 | 21,49 | 20,80 | 20,80 | 00:00:00 | | 2001-04-24 | 20,91 | 483.900 | 21,37 | 20,76 | 21,00 | 00:00:00 | | 2001-04-25 | 20,90 | 1.162.400 | 21,12 | 20,10 | 20,70 | 00:00:00 | | 2001-04-26 | 21,40 | 957.600 | 21,70 | 21,00 | 21,00 | 00:00:00 | | 2001-04-27 | 21,42 | 858.200 | 21,74 | 21,24 | 21,25 | 00:00:00 | | 2001-04-30 | 20,84 | 623.100 | 21,28 | 20,76 | 21,28 | 00:00:00 | | 2001-05-01 | 21,53 | 735.800 | 21,55 | 20,90 | 21,00 | 00:00:00 | | 2001-05-02 | 21,25 | 537.500 | 21,43 | 21,09 | 21,35 | 00:00:00 | | 2001-05-03 | 21,11 | 813.700 | 21,26 | 20,74 | 21,26 | 00:00:00 | | 2001-05-04 | 21,38 | 329.000 | 21,60 | 20,75 | 20,90 | 00:00:00 | | 2001-05-07 | 21,47 | 364.100 | 21,65 | 21,18 | 21,41 | 00:00:00 | | 2001-05-08 | 21,32 | 432.200 | 21,78 | 21,26 | 21,45 | 00:00:00 | | 2001-05-09 | 21,49 | 429.400 | 21,60 | 21,09 | 21,38 | 00:00:00 | | 2001-05-10 | 21,40 | 439.200 | 21,74 | 21,37 | 21,60 | 00:00:00 | | 2001-05-11 | 21,57 | 292.600 | 21,72 | 21,30 | 21,60 | 00:00:00 | | 2001-05-14 | 21,51 | 366.500 | 21,59 | 21,30 | 21,55 | 00:00:00 | | 2001-05-15 | 21,70 | 336.100 | 21,85 | 21,33 | 21,50 | 00:00:00 | | 2001-05-16 | 21,90 | 608.900 | 22,10 | 21,51 | 21,55 | 00:00:00 | | 2001-05-17 | 22,30 | 1.124.600 | 22,35 | 21,70 | 21,75 | 00:00:00 | | 2001-05-18 | 22,49 | 709.500 | 22,54 | 21,90 | 22,10 | 00:00:00 | | 2001-05-21 | 21,94 | 761.100 | 22,49 | 21,77 | 22,49 | 00:00:00 | | 2001-05-22 | 21,74 | 734.400 | 21,90 | 21,47 | 21,80 | 00:00:00 | | 2001-05-23 | 21,45 | 659.000 | 21,60 | 21,10 | 21,59 | 00:00:00 | | 2001-05-24 | 21,35 | 433.900 | 21,55 | 21,10 | 21,35 | 00:00:00 | | 2001-05-25 | 21,22 | 456.300 | 21,25 | 21,09 | 21,18 | 00:00:00 | | 2001-05-29 | 21,25 | 572.400 | 21,29 | 21,10 | 21,15 | 00:00:00 | | 2001-05-30 | 21,24 | 702.000 | 21,36 | 21,06 | 21,16 | 00:00:00 | | 2001-05-31 | 21,34 | 723.700 | 21,48 | 21,10 | 21,15 | 00:00:00 | | 2001-06-01 | 21,50 | 741.600 | 21,68 | 21,15 | 21,30 | 00:00:00 | | 2001-06-04 | 21,68 | 449.900 | 21,90 | 21,13 | 21,35 | 00:00:00 | | 2001-06-05 | 21,99 | 857.600 | 22,10 | 21,45 | 21,70 | 00:00:00 | | 2001-06-06 | 22,16 | 669.400 | 22,20 | 21,90 | 21,95 | 00:00:00 | | 2001-06-07 | 22,24 | 572.600 | 22,40 | 22,09 | 22,16 | 00:00:00 | | 2001-06-08 | 22,23 | 325.200 | 22,41 | 22,13 | 22,27 | 00:00:00 | | 2001-06-11 | 22,12 | 216.500 | 22,35 | 22,06 | 22,24 | 00:00:00 | | 2001-06-12 | 22,00 | 456.600 | 22,15 | 21,72 | 22,15 | 00:00:00 | | 2001-06-13 | 22,30 | 360.100 | 22,60 | 22,10 | 22,10 | 00:00:00 | | 2001-06-14 | 21,97 | 423.600 | 22,25 | 21,73 | 22,25 | 00:00:00 | | 2001-06-15 | 22,51 | 1.187.200 | 22,51 | 21,79 | 22,05 | 00:00:00 | | 2001-06-18 | 22,28 | 343.200 | 22,55 | 21,90 | 22,50 | 00:00:00 | | 2001-06-19 | 22,21 | 211.400 | 22,49 | 22,08 | 22,35 | 00:00:00 | | 2001-06-20 | 22,92 | 400.600 | 23,20 | 22,25 | 22,25 | 00:00:00 | | 2001-06-21 | 21,59 | 1.350.200 | 22,00 | 21,50 | 22,00 | 00:00:00 | | 2001-06-22 | 21,44 | 1.330.000 | 21,60 | 21,37 | 21,60 | 00:00:00 | | 2001-06-25 | 21,50 | 1.001.500 | 21,60 | 21,35 | 21,50 | 00:00:00 | | 2001-06-26 | 21,11 | 1.601.800 | 21,15 | 21,00 | 21,05 | 00:00:00 | | 2001-06-27 | 21,50 | 417.400 | 21,50 | 21,03 | 21,05 | 00:00:00 | | 2001-06-28 | 21,89 | 797.500 | 22,00 | 21,33 | 21,40 | 00:00:00 | | 2001-06-29 | 22,20 | 416.800 | 22,20 | 21,70 | 21,89 | 00:00:00 | | 2001-07-02 | 22,48 | 435.300 | 22,66 | 21,75 | 22,19 | 00:00:00 | | 2001-07-03 | 22,45 | 325.100 | 22,48 | 22,10 | 22,48 | 00:00:00 | | 2001-07-05 | 22,26 | 632.300 | 22,48 | 22,11 | 22,45 | 00:00:00 | | 2001-07-06 | 22,04 | 437.500 | 22,35 | 21,95 | 22,35 | 00:00:00 | | 2001-07-09 | 22,39 | 280.800 | 22,62 | 22,00 | 22,00 | 00:00:00 | | 2001-07-10 | 22,60 | 294.600 | 22,80 | 22,30 | 22,35 | 00:00:00 | | 2001-07-11 | 22,76 | 503.400 | 22,81 | 22,35 | 22,50 | 00:00:00 | | 2001-07-12 | 23,07 | 460.600 | 23,19 | 22,65 | 22,86 | 00:00:00 | | 2001-07-13 | 22,95 | 516.700 | 23,04 | 22,53 | 22,95 | 00:00:00 | | 2001-07-16 | 22,83 | 349.900 | 22,99 | 22,65 | 22,95 | 00:00:00 | | 2001-07-17 | 22,94 | 371.700 | 23,00 | 22,71 | 22,73 | 00:00:00 | | 2001-07-18 | 22,75 | 329.000 | 22,84 | 22,70 | 22,80 | 00:00:00 | | 2001-07-19 | 22,83 | 338.500 | 22,99 | 22,70 | 22,79 | 00:00:00 | | 2001-07-20 | 22,85 | 358.000 | 22,99 | 22,79 | 22,85 | 00:00:00 | | 2001-07-23 | 22,52 | 490.900 | 22,85 | 22,35 | 22,85 | 00:00:00 | | 2001-07-24 | 22,12 | 331.300 | 22,53 | 21,95 | 22,53 | 00:00:00 | | 2001-07-25 | 22,40 | 760.900 | 22,58 | 21,00 | 21,00 | 00:00:00 | | 2001-07-26 | 22,33 | 381.300 | 22,40 | 21,62 | 22,20 | 00:00:00 | | 2001-07-27 | 22,34 | 367.800 | 22,34 | 22,11 | 22,30 | 00:00:00 | | 2001-07-30 | 22,50 | 272.000 | 22,53 | 22,30 | 22,30 | 00:00:00 | | 2001-07-31 | 22,89 | 422.500 | 23,07 | 22,53 | 22,53 | 00:00:00 | | 2001-08-01 | 23,15 | 423.900 | 23,37 | 22,80 | 22,95 | 00:00:00 | | 2001-08-02 | 23,10 | 269.700 | 23,24 | 23,01 | 23,15 | 00:00:00 | | 2001-08-03 | 23,02 | 439.200 | 23,20 | 22,91 | 23,20 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
