|
 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 | | 2017-03-07 | 310,58 | 397.900 | 311,93 | 310,38 | 310,53 | 00:00:00 | | 2017-03-08 | 311,00 | 681.700 | 315,49 | 309,43 | 310,00 | 00:00:00 | | 2017-03-09 | 310,21 | 548.400 | 311,76 | 309,87 | 310,63 | 00:00:00 | | 2017-03-10 | 311,90 | 398.900 | 313,30 | 310,66 | 311,50 | 00:00:00 | | 2017-03-13 | 311,89 | 318.900 | 312,43 | 310,17 | 311,49 | 00:00:00 | | 2017-03-14 | 310,14 | 429.400 | 311,26 | 308,26 | 310,27 | 00:00:00 | | 2017-03-15 | 312,60 | 578.400 | 313,14 | 309,62 | 310,51 | 00:00:00 | | 2017-03-16 | 311,33 | 443.200 | 313,73 | 310,37 | 312,76 | 00:00:00 | | 2017-03-17 | 313,38 | 737.200 | 313,90 | 311,80 | 312,67 | 00:00:00 | | 2017-03-20 | 312,13 | 375.800 | 313,50 | 310,60 | 313,50 | 00:00:00 | | 2017-03-21 | 307,95 | 907.300 | 313,29 | 307,61 | 311,63 | 00:00:00 | | 2017-03-22 | 311,66 | 590.900 | 311,99 | 305,70 | 308,37 | 00:00:00 | | 2017-03-23 | 310,75 | 470.800 | 313,25 | 309,21 | 310,94 | 00:00:00 | | 2017-03-24 | 309,45 | 340.300 | 312,16 | 308,34 | 310,95 | 00:00:00 | | 2017-03-27 | 309,47 | 631.800 | 310,07 | 306,16 | 306,88 | 00:00:00 | | 2017-03-28 | 310,94 | 327.100 | 311,97 | 309,03 | 309,21 | 00:00:00 | | 2017-03-29 | 310,14 | 587.600 | 312,17 | 308,63 | 310,71 | 00:00:00 | | 2017-03-30 | 310,21 | 384.000 | 311,68 | 309,30 | 310,09 | 00:00:00 | | 2017-03-31 | 310,19 | 278.900 | 311,28 | 309,43 | 309,93 | 00:00:00 | | 2017-04-03 | 308,61 | 519.200 | 311,77 | 306,05 | 309,90 | 00:00:00 | | 2017-04-04 | 308,38 | 517.200 | 310,10 | 306,39 | 309,06 | 00:00:00 | | 2017-04-05 | 309,28 | 513.200 | 312,23 | 307,27 | 308,38 | 00:00:00 | | 2017-04-06 | 310,47 | 404.900 | 311,68 | 308,76 | 309,38 | 00:00:00 | | 2017-04-07 | 313,07 | 455.800 | 313,38 | 310,49 | 310,86 | 00:00:00 | | 2017-04-10 | 311,85 | 246.700 | 313,75 | 311,17 | 312,94 | 00:00:00 | | 2017-04-11 | 312,40 | 344.600 | 312,56 | 309,50 | 310,58 | 00:00:00 | | 2017-04-12 | 312,96 | 498.200 | 313,70 | 311,53 | 312,35 | 00:00:00 | | 2017-04-13 | 308,35 | 434.200 | 312,95 | 308,30 | 311,97 | 00:00:00 | | 2017-04-17 | 310,85 | 342.300 | 311,37 | 309,03 | 309,63 | 00:00:00 | | 2017-04-18 | 311,07 | 431.700 | 311,55 | 309,65 | 309,80 | 00:00:00 | | 2017-04-19 | 311,54 | 645.500 | 312,43 | 310,17 | 312,05 | 00:00:00 | | 2017-04-20 | 324,02 | 1.621.000 | 325,51 | 317,19 | 321,12 | 00:00:00 | | 2017-04-21 | 324,60 | 768.900 | 325,17 | 322,09 | 323,44 | 00:00:00 | | 2017-04-24 | 327,73 | 665.800 | 329,64 | 325,38 | 328,93 | 00:00:00 | | 2017-04-25 | 331,18 | 533.300 | 331,43 | 328,02 | 330,00 | 00:00:00 | | 2017-04-26 | 330,94 | 613.000 | 331,97 | 328,00 | 330,83 | 00:00:00 | | 2017-04-27 | 335,57 | 589.900 | 336,38 | 330,00 | 331,24 | 00:00:00 | | 2017-04-28 | 334,68 | 715.300 | 338,00 | 333,04 | 337,47 | 00:00:00 | | 2017-05-01 | 332,55 | 444.800 | 336,06 | 332,55 | 333,28 | 00:00:00 | | 2017-05-02 | 334,70 | 440.300 | 335,36 | 332,52 | 333,10 | 00:00:00 | | 2017-05-03 | 334,18 | 372.100 | 337,33 | 332,17 | 336,04 | 00:00:00 | | 2017-05-04 | 338,61 | 773.900 | 338,89 | 333,89 | 334,89 | 00:00:00 | | 2017-05-05 | 338,24 | 461.200 | 339,56 | 336,21 | 339,48 | 00:00:00 | | 2017-05-08 | 337,75 | 356.000 | 339,36 | 337,10 | 338,50 | 00:00:00 | | 2017-05-09 | 338,38 | 361.000 | 339,62 | 336,62 | 337,04 | 00:00:00 | | 2017-05-10 | 337,70 | 313.500 | 338,98 | 336,63 | 338,41 | 00:00:00 | | 2017-05-11 | 334,64 | 394.500 | 336,79 | 332,20 | 336,28 | 00:00:00 | | 2017-05-12 | 334,05 | 254.100 | 335,78 | 333,57 | 334,59 | 00:00:00 | | 2017-05-15 | 333,93 | 406.767 | 335,50 | 333,40 | 333,76 | 00:00:00 | | 2017-05-16 | 336,88 | 582.324 | 336,93 | 333,61 | 334,03 | 00:00:00 | | 2017-05-17 | 328,47 | 707.475 | 335,24 | 328,41 | 334,40 | 00:00:00 | | 2017-05-18 | 331,22 | 702.144 | 332,70 | 326,91 | 328,00 | 00:00:00 | | 2017-05-19 | 332,37 | 517.293 | 333,72 | 330,28 | 331,81 | 00:00:00 | | 2017-05-22 | 331,45 | 473.018 | 333,92 | 329,63 | 333,92 | 00:00:00 | | 2017-05-23 | 331,91 | 454.289 | 333,57 | 331,02 | 331,78 | 00:00:00 | | 2017-05-24 | 332,78 | 362.133 | 334,49 | 330,63 | 331,91 | 00:00:00 | | 2017-05-25 | 334,09 | 519.723 | 334,55 | 331,71 | 333,82 | 00:00:00 | | 2017-05-26 | 334,95 | 401.498 | 335,42 | 333,05 | 333,52 | 00:00:00 | | 2017-05-30 | 335,36 | 454.521 | 335,96 | 334,13 | 334,95 | 00:00:00 | | 2017-05-31 | 331,77 | 1.009.690 | 336,00 | 330,94 | 335,64 | 00:00:00 | | 2017-06-01 | 338,94 | 835.815 | 339,25 | 331,73 | 332,51 | 00:00:00 | | 2017-06-02 | 345,40 | 735.738 | 346,86 | 338,65 | 339,83 | 00:00:00 | | 2017-06-05 | 342,26 | 409.806 | 345,36 | 340,93 | 345,28 | 00:00:00 | | 2017-06-06 | 340,32 | 496.480 | 343,25 | 340,00 | 342,09 | 00:00:00 | | 2017-06-07 | 340,26 | 312.372 | 341,66 | 338,12 | 341,17 | 00:00:00 | | 2017-06-08 | 345,97 | 881.962 | 347,96 | 340,48 | 342,01 | 00:00:00 | | 2017-06-09 | 352,91 | 1.284.598 | 354,63 | 346,30 | 346,30 | 00:00:00 | | 2017-06-12 | 347,94 | 1.164.373 | 354,03 | 346,26 | 352,51 | 00:00:00 | | 2017-06-13 | 353,25 | 608.146 | 354,16 | 348,61 | 349,17 | 00:00:00 | | 2017-06-14 | 352,69 | 676.416 | 354,64 | 347,73 | 354,58 | 00:00:00 | | 2017-06-15 | 351,50 | 446.508 | 351,69 | 348,50 | 349,20 | 00:00:00 | | 2017-06-16 | 350,55 | 870.127 | 351,89 | 348,55 | 351,72 | 00:00:00 | | 2017-06-19 | 357,00 | 793.972 | 357,00 | 352,33 | 352,61 | 00:00:00 | | 2017-06-20 | 357,96 | 707.412 | 360,58 | 357,00 | 357,00 | 00:00:00 | | 2017-06-21 | 355,40 | 527.577 | 359,67 | 354,88 | 357,32 | 00:00:00 | | 2017-06-22 | 354,75 | 352.061 | 355,69 | 353,08 | 354,88 | 00:00:00 | | 2017-06-23 | 357,10 | 591.744 | 357,23 | 354,08 | 356,05 | 00:00:00 | | 2017-06-26 | 358,98 | 606.900 | 359,60 | 357,19 | 358,00 | 00:00:00 | | 2017-06-27 | 358,16 | 470.481 | 361,55 | 357,18 | 359,34 | 00:00:00 | | 2017-06-28 | 361,03 | 509.851 | 362,57 | 359,98 | 360,09 | 00:00:00 | | 2017-06-29 | 352,64 | 702.344 | 362,11 | 352,41 | 360,87 | 00:00:00 | | | << < 41 42 43 44 45 46 47 48 49 50 51 52 53 54 55 56 57 58 59 60 > >> |
|
