|
 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 | | 2017-06-29 | 352,64 | 702.344 | 362,11 | 352,41 | 360,87 | 00:00:00 | | 2017-06-30 | 350,96 | 982.612 | 354,73 | 350,57 | 353,71 | 00:00:00 | | 2017-07-03 | 353,23 | 306.820 | 355,87 | 351,41 | 353,79 | 00:00:00 | | 2017-07-05 | 351,08 | 788.069 | 354,01 | 349,86 | 353,50 | 00:00:00 | | 2017-07-06 | 349,83 | 691.419 | 350,87 | 346,88 | 349,40 | 00:00:00 | | 2017-07-07 | 352,03 | 556.389 | 353,35 | 348,01 | 349,68 | 00:00:00 | | 2017-07-10 | 351,93 | 403.879 | 353,40 | 350,77 | 351,76 | 00:00:00 | | 2017-07-11 | 353,27 | 549.982 | 353,87 | 350,20 | 352,00 | 00:00:00 | | 2017-07-12 | 355,96 | 594.619 | 357,10 | 352,76 | 355,00 | 00:00:00 | | 2017-07-13 | 355,15 | 379.508 | 357,80 | 354,93 | 356,70 | 00:00:00 | | 2017-07-14 | 356,47 | 446.484 | 357,24 | 354,94 | 355,36 | 00:00:00 | | 2017-07-17 | 359,40 | 492.318 | 361,27 | 357,00 | 357,65 | 00:00:00 | | 2017-07-18 | 358,17 | 609.296 | 359,56 | 356,62 | 358,76 | 00:00:00 | | 2017-07-19 | 359,72 | 619.105 | 360,85 | 357,91 | 359,49 | 00:00:00 | | 2017-07-20 | 350,78 | 3.079.700 | 357,60 | 337,78 | 352,09 | 00:00:00 | | 2017-07-21 | 352,17 | 902.565 | 353,43 | 347,29 | 350,01 | 00:00:00 | | 2017-07-24 | 351,65 | 587.346 | 353,31 | 350,04 | 351,74 | 00:00:00 | | 2017-07-25 | 352,22 | 500.360 | 353,93 | 349,93 | 353,09 | 00:00:00 | | 2017-07-26 | 350,60 | 400.075 | 354,03 | 350,03 | 352,79 | 00:00:00 | | 2017-07-27 | 345,58 | 876.550 | 351,24 | 343,44 | 350,63 | 00:00:00 | | 2017-07-28 | 342,38 | 788.128 | 345,73 | 340,99 | 345,58 | 00:00:00 | | 2017-07-31 | 337,27 | 888.532 | 342,83 | 337,15 | 342,45 | 00:00:00 | | 2017-08-01 | 337,09 | 1.083.345 | 340,13 | 334,32 | 337,15 | 00:00:00 | | 2017-08-02 | 337,07 | 756.208 | 339,46 | 335,36 | 337,40 | 00:00:00 | | 2017-08-03 | 334,03 | 711.873 | 338,36 | 331,68 | 338,36 | 00:00:00 | | 2017-08-04 | 335,07 | 524.895 | 337,02 | 333,73 | 335,39 | 00:00:00 | | 2017-08-07 | 334,39 | 452.487 | 337,99 | 333,74 | 335,84 | 00:00:00 | | 2017-08-08 | 332,50 | 551.361 | 335,74 | 331,48 | 334,15 | 00:00:00 | | 2017-08-09 | 335,68 | 762.181 | 337,84 | 330,55 | 330,94 | 00:00:00 | | 2017-08-10 | 332,04 | 806.487 | 335,56 | 331,00 | 334,63 | 00:00:00 | | 2017-08-11 | 331,88 | 509.011 | 334,21 | 330,61 | 331,48 | 00:00:00 | | 2017-08-14 | 337,51 | 629.071 | 337,84 | 332,99 | 334,28 | 00:00:00 | | 2017-08-15 | 332,57 | 593.749 | 337,40 | 332,50 | 337,40 | 00:00:00 | | 2017-08-16 | 333,43 | 555.355 | 334,53 | 331,25 | 332,42 | 00:00:00 | | 2017-08-17 | 329,56 | 457.728 | 333,77 | 329,32 | 332,70 | 00:00:00 | | 2017-08-18 | 328,97 | 552.706 | 330,67 | 327,08 | 329,23 | 00:00:00 | | 2017-08-21 | 329,62 | 692.808 | 331,28 | 326,68 | 329,00 | 00:00:00 | | 2017-08-22 | 339,03 | 867.014 | 339,30 | 331,16 | 331,16 | 00:00:00 | | 2017-08-23 | 335,77 | 514.900 | 338,15 | 333,30 | 337,09 | 00:00:00 | | 2017-08-24 | 335,56 | 442.650 | 336,85 | 334,33 | 336,82 | 00:00:00 | | 2017-08-25 | 339,16 | 529.517 | 340,06 | 334,66 | 336,77 | 00:00:00 | | 2017-08-28 | 338,92 | 479.858 | 342,45 | 337,70 | 337,82 | 00:00:00 | | 2017-08-29 | 333,14 | 575.932 | 337,73 | 333,14 | 337,18 | 00:00:00 | | 2017-08-30 | 338,00 | 742.654 | 339,30 | 332,61 | 333,13 | 00:00:00 | | 2017-08-31 | 339,27 | 743.205 | 341,28 | 338,36 | 339,89 | 00:00:00 | | 2017-09-01 | 343,62 | 707.738 | 345,64 | 338,88 | 340,22 | 00:00:00 | | 2017-09-05 | 344,98 | 628.025 | 349,31 | 342,54 | 343,21 | 00:00:00 | | 2017-09-06 | 342,96 | 508.158 | 346,68 | 341,62 | 345,14 | 00:00:00 | | 2017-09-07 | 339,55 | 523.406 | 342,96 | 337,67 | 342,59 | 00:00:00 | | 2017-09-08 | 344,55 | 726.850 | 345,27 | 336,27 | 339,95 | 00:00:00 | | 2017-09-11 | 347,52 | 625.987 | 347,53 | 343,70 | 346,59 | 00:00:00 | | 2017-09-12 | 350,35 | 563.870 | 352,39 | 348,20 | 348,50 | 00:00:00 | | 2017-09-13 | 346,92 | 363.047 | 351,88 | 346,10 | 350,26 | 00:00:00 | | 2017-09-14 | 346,54 | 478.834 | 348,06 | 344,77 | 346,90 | 00:00:00 | | 2017-09-15 | 340,98 | 959.363 | 346,27 | 340,67 | 346,27 | 00:00:00 | | 2017-09-18 | 339,70 | 645.771 | 341,54 | 338,45 | 341,54 | 00:00:00 | | 2017-09-19 | 342,74 | 690.299 | 344,16 | 339,77 | 341,20 | 00:00:00 | | 2017-09-20 | 347,04 | 754.739 | 347,85 | 342,59 | 343,72 | 00:00:00 | | 2017-09-21 | 349,61 | 694.090 | 351,67 | 346,90 | 347,29 | 00:00:00 | | 2017-09-22 | 349,76 | 552.907 | 350,32 | 344,08 | 350,09 | 00:00:00 | | 2017-09-25 | 352,00 | 516.724 | 352,93 | 347,22 | 347,40 | 00:00:00 | | 2017-09-26 | 352,14 | 856.474 | 360,00 | 350,98 | 355,00 | 00:00:00 | | 2017-09-27 | 349,84 | 570.632 | 353,41 | 345,87 | 352,09 | 00:00:00 | | 2017-09-28 | 357,04 | 1.065.443 | 357,62 | 348,00 | 348,25 | 00:00:00 | | 2017-09-29 | 358,04 | 782.107 | 363,98 | 356,53 | 357,01 | 00:00:00 | | 2017-10-02 | 359,43 | 763.202 | 359,72 | 355,50 | 357,84 | 00:00:00 | | 2017-10-03 | 374,37 | 2.023.502 | 377,24 | 367,46 | 374,75 | 00:00:00 | | 2017-10-04 | 374,17 | 699.082 | 376,67 | 371,23 | 375,00 | 00:00:00 | | 2017-10-05 | 379,90 | 830.521 | 381,00 | 376,38 | 380,06 | 00:00:00 | | 2017-10-06 | 383,47 | 715.880 | 383,64 | 378,00 | 379,05 | 00:00:00 | | 2017-10-09 | 382,00 | 570.656 | 383,49 | 379,50 | 383,00 | 00:00:00 | | 2017-10-10 | 381,47 | 438.547 | 383,33 | 379,48 | 382,12 | 00:00:00 | | 2017-10-11 | 383,04 | 460.439 | 383,75 | 379,60 | 380,19 | 00:00:00 | | 2017-10-12 | 383,57 | 442.828 | 384,99 | 381,19 | 382,06 | 00:00:00 | | 2017-10-13 | 385,84 | 731.523 | 387,17 | 383,74 | 385,47 | 00:00:00 | | 2017-10-16 | 384,07 | 474.098 | 386,65 | 382,83 | 386,50 | 00:00:00 | | 2017-10-17 | 382,68 | 518.105 | 385,00 | 381,42 | 384,56 | 00:00:00 | | 2017-10-18 | 384,09 | 453.558 | 385,24 | 382,59 | 383,82 | 00:00:00 | | 2017-10-19 | 387,57 | 361.275 | 387,72 | 382,98 | 383,52 | 00:00:00 | | 2017-10-20 | 389,70 | 526.175 | 390,60 | 387,35 | 389,49 | 00:00:00 | | 2017-10-23 | 386,58 | 774.853 | 390,32 | 385,24 | 390,09 | 00:00:00 | | | << < 41 42 43 44 45 46 47 48 49 50 51 52 53 54 55 56 57 58 59 60 > >> |
|
