|
 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 | | 2018-03-26 | 394,93 | 445.985 | 396,36 | 388,90 | 392,52 | 00:00:00 | | 2018-03-27 | 390,72 | 467.071 | 398,54 | 388,72 | 396,04 | 00:00:00 | | 2018-03-28 | 385,25 | 597.733 | 392,93 | 384,69 | 391,95 | 00:00:00 | | 2018-03-29 | 392,12 | 560.896 | 395,45 | 387,14 | 387,97 | 00:00:00 | | 2018-04-02 | 381,88 | 612.617 | 393,96 | 378,14 | 391,20 | 00:00:00 | | 2018-04-03 | 393,02 | 735.413 | 395,14 | 382,34 | 383,75 | 00:00:00 | | 2018-04-04 | 396,46 | 599.888 | 397,12 | 385,95 | 387,58 | 00:00:00 | | 2018-04-05 | 396,82 | 591.253 | 402,14 | 394,11 | 398,31 | 00:00:00 | | 2018-04-06 | 385,71 | 702.149 | 396,69 | 384,80 | 393,45 | 00:00:00 | | 2018-04-09 | 389,12 | 484.910 | 395,51 | 386,58 | 388,84 | 00:00:00 | | 2018-04-10 | 388,17 | 707.808 | 394,15 | 387,32 | 392,65 | 00:00:00 | | 2018-04-11 | 388,63 | 590.736 | 390,36 | 385,14 | 385,44 | 00:00:00 | | 2018-04-12 | 386,65 | 500.479 | 392,43 | 385,90 | 390,28 | 00:00:00 | | 2018-04-13 | 385,43 | 578.853 | 390,83 | 384,36 | 388,09 | 00:00:00 | | 2018-04-16 | 387,91 | 710.904 | 389,50 | 386,14 | 387,73 | 00:00:00 | | 2018-04-17 | 398,42 | 939.280 | 399,75 | 389,23 | 390,35 | 00:00:00 | | 2018-04-18 | 400,88 | 622.086 | 404,21 | 397,21 | 398,00 | 00:00:00 | | 2018-04-19 | 396,19 | 663.839 | 404,40 | 395,16 | 400,71 | 00:00:00 | | 2018-04-20 | 392,39 | 643.477 | 397,58 | 390,21 | 397,58 | 00:00:00 | | 2018-04-23 | 387,71 | 743.716 | 392,00 | 387,07 | 391,95 | 00:00:00 | | 2018-04-24 | 369,08 | 2.462.129 | 387,77 | 366,36 | 381,61 | 00:00:00 | | 2018-04-25 | 372,72 | 1.222.809 | 376,88 | 365,36 | 367,95 | 00:00:00 | | 2018-04-26 | 371,27 | 1.257.978 | 374,32 | 365,89 | 373,36 | 00:00:00 | | 2018-04-27 | 375,14 | 883.945 | 376,81 | 369,29 | 371,27 | 00:00:00 | | 2018-04-30 | 367,66 | 856.585 | 379,71 | 367,56 | 375,01 | 00:00:00 | | 2018-05-01 | 373,82 | 1.073.392 | 374,08 | 362,36 | 364,09 | 00:00:00 | | 2018-05-02 | 371,13 | 974.981 | 374,32 | 370,74 | 374,25 | 00:00:00 | | 2018-05-03 | 370,25 | 688.336 | 372,72 | 365,68 | 370,86 | 00:00:00 | | 2018-05-04 | 377,53 | 612.312 | 381,17 | 367,98 | 369,20 | 00:00:00 | | 2018-05-07 | 378,65 | 528.599 | 380,05 | 375,44 | 377,75 | 00:00:00 | | 2018-05-08 | 377,94 | 492.201 | 382,89 | 376,54 | 376,95 | 00:00:00 | | 2018-05-09 | 380,81 | 512.281 | 382,38 | 375,34 | 379,85 | 00:00:00 | | 2018-05-10 | 380,45 | 584.775 | 383,00 | 378,34 | 381,37 | 00:00:00 | | 2018-05-11 | 381,09 | 552.118 | 385,22 | 379,44 | 379,44 | 00:00:00 | | 2018-05-14 | 384,58 | 611.190 | 384,98 | 381,53 | 382,13 | 00:00:00 | | 2018-05-15 | 379,65 | 690.946 | 384,63 | 378,74 | 383,54 | 00:00:00 | | 2018-05-16 | 381,12 | 758.920 | 382,75 | 377,08 | 379,65 | 00:00:00 | | 2018-05-17 | 380,23 | 389.540 | 382,56 | 378,23 | 378,84 | 00:00:00 | | 2018-05-18 | 387,57 | 767.680 | 388,79 | 379,15 | 380,13 | 00:00:00 | | 2018-05-21 | 390,79 | 655.298 | 394,31 | 387,93 | 389,00 | 00:00:00 | | 2018-05-22 | 375,97 | 1.083.034 | 392,52 | 375,02 | 391,08 | 00:00:00 | | 2018-05-23 | 384,50 | 1.231.629 | 384,50 | 375,81 | 376,00 | 00:00:00 | | 2018-05-24 | 386,48 | 1.041.949 | 387,57 | 378,31 | 383,09 | 00:00:00 | | 2018-05-25 | 392,25 | 958.023 | 393,10 | 385,73 | 386,05 | 00:00:00 | | 2018-05-29 | 387,97 | 1.027.936 | 391,39 | 385,80 | 389,11 | 00:00:00 | | 2018-05-30 | 385,25 | 725.916 | 390,00 | 381,25 | 388,44 | 00:00:00 | | 2018-05-31 | 379,25 | 1.565.275 | 386,98 | 378,97 | 385,57 | 00:00:00 | | 2018-06-01 | 385,86 | 296.466 | 386,35 | 381,17 | 381,68 | 00:00:00 | | 2018-06-04 | 386,85 | 424.982 | 388,15 | 383,00 | 387,05 | 00:00:00 | | 2018-06-05 | 390,43 | 551.045 | 391,64 | 385,48 | 386,94 | 00:00:00 | | 2018-06-06 | 395,57 | 630.140 | 395,72 | 385,28 | 390,51 | 00:00:00 | | 2018-06-07 | 395,08 | 473.556 | 398,25 | 393,51 | 395,37 | 00:00:00 | | 2018-06-08 | 398,05 | 487.010 | 398,20 | 393,65 | 396,04 | 00:00:00 | | 2018-06-11 | 398,52 | 414.648 | 399,78 | 395,35 | 397,58 | 00:00:00 | | 2018-06-12 | 402,44 | 781.720 | 403,13 | 398,40 | 400,00 | 00:00:00 | | 2018-06-13 | 396,15 | 887.608 | 402,77 | 395,02 | 402,00 | 00:00:00 | | 2018-06-14 | 401,20 | 448.740 | 402,24 | 395,29 | 397,61 | 00:00:00 | | 2018-06-15 | 402,11 | 958.116 | 403,53 | 397,86 | 398,43 | 00:00:00 | | 2018-06-18 | 398,34 | 550.884 | 400,00 | 397,33 | 400,00 | 00:00:00 | | 2018-06-19 | 397,61 | 547.574 | 398,72 | 394,21 | 395,79 | 00:00:00 | | 2018-06-20 | 397,90 | 389.598 | 399,99 | 394,47 | 397,64 | 00:00:00 | | 2018-06-21 | 395,38 | 587.255 | 398,98 | 394,77 | 395,68 | 00:00:00 | | 2018-06-22 | 396,13 | 523.224 | 398,90 | 394,77 | 397,01 | 00:00:00 | | 2018-06-25 | 394,95 | 739.347 | 397,18 | 390,47 | 395,73 | 00:00:00 | | 2018-06-26 | 400,79 | 610.729 | 402,57 | 395,85 | 396,75 | 00:00:00 | | 2018-06-27 | 398,52 | 656.316 | 406,70 | 397,50 | 401,00 | 00:00:00 | | 2018-06-28 | 404,87 | 749.884 | 407,19 | 398,02 | 398,81 | 00:00:00 | | 2018-06-29 | 407,57 | 786.468 | 412,93 | 405,60 | 405,60 | 00:00:00 | | 2018-07-02 | 406,76 | 455.598 | 407,85 | 403,48 | 405,75 | 00:00:00 | | 2018-07-03 | 406,93 | 380.092 | 412,86 | 400,18 | 407,01 | 00:00:00 | | 2018-07-05 | 409,86 | 441.394 | 410,14 | 404,02 | 407,20 | 00:00:00 | | 2018-07-06 | 413,58 | 412.269 | 414,38 | 407,68 | 409,51 | 00:00:00 | | 2018-07-09 | 415,17 | 450.166 | 418,48 | 414,04 | 415,00 | 00:00:00 | | 2018-07-10 | 418,88 | 500.925 | 419,21 | 412,70 | 414,84 | 00:00:00 | | 2018-07-11 | 415,28 | 526.541 | 417,99 | 414,24 | 416,22 | 00:00:00 | | 2018-07-12 | 414,08 | 649.455 | 417,46 | 411,35 | 417,27 | 00:00:00 | | 2018-07-13 | 418,39 | 539.634 | 422,79 | 414,11 | 414,55 | 00:00:00 | | 2018-07-16 | 416,85 | 522.646 | 419,75 | 415,51 | 418,39 | 00:00:00 | | 2018-07-17 | 424,36 | 508.446 | 425,00 | 415,60 | 416,66 | 00:00:00 | | 2018-07-18 | 426,53 | 575.067 | 431,84 | 424,36 | 424,36 | 00:00:00 | | 2018-07-19 | 429,08 | 573.901 | 429,21 | 423,36 | 425,00 | 00:00:00 | | | << < 41 42 43 44 45 46 47 48 49 50 51 52 53 54 55 56 57 58 59 60 > >> |
|
