|
 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 2024-05-04 | | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | | 2016-11-08 | 252,19 | 1.268.500 | 253,09 | 248,51 | 248,80 | 00:00:00 | | 2016-11-09 | 257,74 | 1.356.300 | 258,10 | 248,10 | 249,70 | 00:00:00 | | 2016-11-10 | 265,01 | 2.067.700 | 269,08 | 258,17 | 258,21 | 00:00:00 | | 2016-11-11 | 261,76 | 988.300 | 265,35 | 260,56 | 263,91 | 00:00:00 | | 2016-11-14 | 263,38 | 1.286.100 | 263,63 | 261,24 | 262,44 | 00:00:00 | | 2016-11-15 | 265,73 | 1.053.300 | 266,63 | 262,65 | 264,62 | 00:00:00 | | 2016-11-16 | 261,98 | 750.800 | 264,78 | 261,76 | 264,29 | 00:00:00 | | 2016-11-17 | 262,71 | 847.300 | 264,56 | 262,07 | 263,26 | 00:00:00 | | 2016-11-18 | 260,29 | 809.200 | 264,33 | 260,00 | 262,71 | 00:00:00 | | 2016-11-21 | 266,14 | 873.700 | 266,30 | 260,05 | 260,24 | 00:00:00 | | 2016-11-22 | 268,78 | 1.107.600 | 269,95 | 265,69 | 265,99 | 00:00:00 | | 2016-11-23 | 272,41 | 794.600 | 273,01 | 268,21 | 268,21 | 00:00:00 | | 2016-11-25 | 274,97 | 377.200 | 275,00 | 271,77 | 272,06 | 00:00:00 | | 2016-11-28 | 274,02 | 1.025.600 | 275,16 | 272,94 | 273,70 | 00:00:00 | | 2016-11-29 | 276,32 | 832.900 | 277,49 | 272,56 | 274,34 | 00:00:00 | | 2016-11-30 | 268,67 | 1.141.700 | 277,01 | 268,46 | 276,64 | 00:00:00 | | 2016-12-01 | 265,88 | 1.260.400 | 269,46 | 264,00 | 268,16 | 00:00:00 | | 2016-12-02 | 265,06 | 1.066.100 | 265,88 | 261,65 | 265,87 | 00:00:00 | | 2016-12-05 | 266,40 | 846.300 | 266,53 | 263,06 | 264,68 | 00:00:00 | | 2016-12-06 | 266,46 | 620.300 | 268,47 | 265,23 | 267,04 | 00:00:00 | | 2016-12-07 | 269,78 | 785.500 | 269,78 | 263,89 | 265,82 | 00:00:00 | | 2016-12-08 | 271,36 | 824.900 | 272,00 | 267,61 | 268,68 | 00:00:00 | | 2016-12-09 | 270,92 | 701.400 | 273,42 | 270,43 | 271,09 | 00:00:00 | | 2016-12-12 | 270,76 | 856.900 | 271,29 | 266,56 | 271,29 | 00:00:00 | | 2016-12-13 | 269,59 | 763.600 | 272,59 | 269,27 | 272,43 | 00:00:00 | | 2016-12-14 | 266,49 | 931.000 | 270,24 | 265,57 | 269,66 | 00:00:00 | | 2016-12-15 | 267,72 | 952.600 | 269,18 | 266,48 | 266,54 | 00:00:00 | | 2016-12-16 | 271,76 | 1.235.000 | 272,86 | 267,04 | 267,32 | 00:00:00 | | 2016-12-19 | 268,88 | 894.600 | 272,27 | 266,58 | 271,82 | 00:00:00 | | 2016-12-20 | 266,19 | 805.800 | 268,41 | 265,14 | 267,97 | 00:00:00 | | 2016-12-21 | 271,21 | 778.700 | 271,63 | 265,52 | 266,94 | 00:00:00 | | 2016-12-22 | 270,21 | 417.700 | 272,74 | 269,12 | 272,41 | 00:00:00 | | 2016-12-23 | 272,30 | 476.700 | 272,46 | 268,30 | 270,72 | 00:00:00 | | 2016-12-27 | 272,38 | 388.400 | 273,18 | 270,57 | 272,13 | 00:00:00 | | 2016-12-28 | 270,30 | 470.000 | 273,49 | 270,21 | 273,28 | 00:00:00 | | 2016-12-29 | 271,13 | 364.600 | 271,76 | 268,71 | 270,00 | 00:00:00 | | 2016-12-30 | 268,74 | 581.200 | 272,43 | 268,05 | 272,43 | 00:00:00 | | 2017-01-03 | 274,54 | 890.200 | 274,62 | 270,29 | 270,72 | 00:00:00 | | 2017-01-04 | 276,40 | 631.700 | 277,53 | 274,73 | 275,08 | 00:00:00 | | 2017-01-05 | 276,18 | 831.900 | 277,29 | 271,98 | 273,63 | 00:00:00 | | 2017-01-06 | 278,99 | 777.000 | 280,34 | 275,66 | 275,98 | 00:00:00 | | 2017-01-09 | 278,76 | 671.000 | 279,48 | 277,23 | 278,98 | 00:00:00 | | 2017-01-10 | 278,88 | 875.800 | 279,22 | 276,14 | 277,46 | 00:00:00 | | 2017-01-11 | 283,76 | 838.600 | 284,32 | 277,61 | 277,61 | 00:00:00 | | 2017-01-12 | 283,54 | 649.600 | 284,23 | 280,16 | 281,94 | 00:00:00 | | 2017-01-13 | 285,10 | 580.100 | 285,32 | 280,80 | 283,76 | 00:00:00 | | 2017-01-17 | 284,36 | 739.600 | 285,72 | 282,46 | 284,57 | 00:00:00 | | 2017-01-18 | 286,96 | 787.700 | 287,36 | 283,17 | 284,72 | 00:00:00 | | 2017-01-19 | 283,09 | 1.152.800 | 287,99 | 281,45 | 286,86 | 00:00:00 | | 2017-01-20 | 283,62 | 868.200 | 284,92 | 281,79 | 284,29 | 00:00:00 | | 2017-01-23 | 284,00 | 1.039.600 | 285,13 | 282,98 | 283,63 | 00:00:00 | | 2017-01-24 | 280,77 | 1.538.000 | 285,90 | 280,54 | 284,41 | 00:00:00 | | 2017-01-25 | 283,42 | 2.327.600 | 283,42 | 280,14 | 282,46 | 00:00:00 | | 2017-01-26 | 305,00 | 3.013.700 | 308,93 | 298,50 | 301,56 | 00:00:00 | | 2017-01-27 | 305,20 | 1.501.300 | 310,00 | 303,60 | 304,82 | 00:00:00 | | 2017-01-30 | 304,83 | 1.165.200 | 306,75 | 302,31 | 304,65 | 00:00:00 | | 2017-01-31 | 303,81 | 910.100 | 304,89 | 300,18 | 302,76 | 00:00:00 | | 2017-02-01 | 306,18 | 767.900 | 306,58 | 301,69 | 302,20 | 00:00:00 | | 2017-02-02 | 303,86 | 737.900 | 307,36 | 303,57 | 306,74 | 00:00:00 | | 2017-02-03 | 304,00 | 587.600 | 306,74 | 303,00 | 306,74 | 00:00:00 | | 2017-02-06 | 301,97 | 583.200 | 304,66 | 301,75 | 303,49 | 00:00:00 | | 2017-02-07 | 302,05 | 476.900 | 303,98 | 301,51 | 302,82 | 00:00:00 | | 2017-02-08 | 305,36 | 428.600 | 305,46 | 302,01 | 302,22 | 00:00:00 | | 2017-02-09 | 306,49 | 524.900 | 306,97 | 305,10 | 305,76 | 00:00:00 | | 2017-02-10 | 306,47 | 406.500 | 307,71 | 305,26 | 306,64 | 00:00:00 | | 2017-02-13 | 309,62 | 743.900 | 309,68 | 306,00 | 307,00 | 00:00:00 | | 2017-02-14 | 309,90 | 815.600 | 310,00 | 306,82 | 308,43 | 00:00:00 | | 2017-02-15 | 309,91 | 567.300 | 310,10 | 307,32 | 309,22 | 00:00:00 | | 2017-02-16 | 311,17 | 588.800 | 312,44 | 308,33 | 309,92 | 00:00:00 | | 2017-02-17 | 311,35 | 474.400 | 312,17 | 310,57 | 311,25 | 00:00:00 | | 2017-02-21 | 312,52 | 544.700 | 313,74 | 310,52 | 311,34 | 00:00:00 | | 2017-02-22 | 312,46 | 408.700 | 313,33 | 310,89 | 311,85 | 00:00:00 | | 2017-02-23 | 310,20 | 364.400 | 312,34 | 309,89 | 311,67 | 00:00:00 | | 2017-02-24 | 312,65 | 486.400 | 312,65 | 308,77 | 308,77 | 00:00:00 | | 2017-02-27 | 310,20 | 349.400 | 313,36 | 309,63 | 312,99 | 00:00:00 | | 2017-02-28 | 308,54 | 612.200 | 310,28 | 307,50 | 309,27 | 00:00:00 | | 2017-03-01 | 315,36 | 837.700 | 316,66 | 310,93 | 311,98 | 00:00:00 | | 2017-03-02 | 312,97 | 435.500 | 314,70 | 312,32 | 314,54 | 00:00:00 | | 2017-03-03 | 311,93 | 386.800 | 313,60 | 310,52 | 312,82 | 00:00:00 | | 2017-03-06 | 311,31 | 408.100 | 312,79 | 310,38 | 311,19 | 00:00:00 | | 2017-03-07 | 310,58 | 397.900 | 311,93 | 310,38 | 310,53 | 00:00:00 | | | << < 41 42 43 44 45 46 47 48 49 50 51 52 53 54 55 56 57 58 59 60 > >> |
|
