|
 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 2024-04-24 | | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | | 2001-08-03 | 23,02 | 439.200 | 23,20 | 22,91 | 23,20 | 00:00:00 | | 2001-08-06 | 22,33 | 370.500 | 23,05 | 22,25 | 23,02 | 00:00:00 | | 2001-08-07 | 22,28 | 590.500 | 22,60 | 21,99 | 22,40 | 00:00:00 | | 2001-08-08 | 22,15 | 323.100 | 22,35 | 22,10 | 22,35 | 00:00:00 | | 2001-08-09 | 22,07 | 268.200 | 22,32 | 22,02 | 22,05 | 00:00:00 | | 2001-08-10 | 22,32 | 227.300 | 22,50 | 22,01 | 22,10 | 00:00:00 | | 2001-08-13 | 22,58 | 260.600 | 22,67 | 22,30 | 22,50 | 00:00:00 | | 2001-08-14 | 22,78 | 229.200 | 22,95 | 22,53 | 22,60 | 00:00:00 | | 2001-08-15 | 22,53 | 173.100 | 22,89 | 22,49 | 22,89 | 00:00:00 | | 2001-08-16 | 22,54 | 248.800 | 22,63 | 22,25 | 22,33 | 00:00:00 | | 2001-08-17 | 22,61 | 181.500 | 22,61 | 22,25 | 22,40 | 00:00:00 | | 2001-08-20 | 22,89 | 495.700 | 22,98 | 22,62 | 22,62 | 00:00:00 | | 2001-08-21 | 22,90 | 643.400 | 23,23 | 22,80 | 22,80 | 00:00:00 | | 2001-08-22 | 22,74 | 513.300 | 22,84 | 22,55 | 22,75 | 00:00:00 | | 2001-08-23 | 22,46 | 706.300 | 22,85 | 22,42 | 22,65 | 00:00:00 | | 2001-08-24 | 22,62 | 550.400 | 22,74 | 22,40 | 22,60 | 00:00:00 | | 2001-08-27 | 22,72 | 250.400 | 22,95 | 22,51 | 22,74 | 00:00:00 | | 2001-08-28 | 22,66 | 204.200 | 22,90 | 22,52 | 22,65 | 00:00:00 | | 2001-08-29 | 22,69 | 244.700 | 22,92 | 22,60 | 22,60 | 00:00:00 | | 2001-08-30 | 22,57 | 392.000 | 23,00 | 22,40 | 22,79 | 00:00:00 | | 2001-08-31 | 22,65 | 381.900 | 23,00 | 22,51 | 22,52 | 00:00:00 | | 2001-09-04 | 23,09 | 420.800 | 23,33 | 22,65 | 22,65 | 00:00:00 | | 2001-09-05 | 23,22 | 346.600 | 23,32 | 22,65 | 23,10 | 00:00:00 | | 2001-09-06 | 23,84 | 824.500 | 23,88 | 23,10 | 23,10 | 00:00:00 | | 2001-09-07 | 22,82 | 513.000 | 23,30 | 22,75 | 23,10 | 00:00:00 | | 2001-09-10 | 22,92 | 529.400 | 23,16 | 22,76 | 22,77 | 00:00:00 | | 2001-09-17 | 21,45 | 661.600 | 21,90 | 21,10 | 21,86 | 00:00:00 | | 2001-09-18 | 22,25 | 468.000 | 22,32 | 21,38 | 21,46 | 00:00:00 | | 2001-09-19 | 22,39 | 1.093.200 | 22,61 | 22,25 | 22,25 | 00:00:00 | | 2001-09-20 | 21,37 | 1.147.100 | 22,39 | 21,37 | 22,39 | 00:00:00 | | 2001-09-21 | 20,45 | 1.031.100 | 21,25 | 19,95 | 20,00 | 00:00:00 | | 2001-09-24 | 20,40 | 996.700 | 21,11 | 20,40 | 20,75 | 00:00:00 | | 2001-09-25 | 21,38 | 699.700 | 21,70 | 20,50 | 20,50 | 00:00:00 | | 2001-09-26 | 21,19 | 431.900 | 21,48 | 20,88 | 21,45 | 00:00:00 | | 2001-09-27 | 21,50 | 459.500 | 21,70 | 20,70 | 21,35 | 00:00:00 | | 2001-09-28 | 22,22 | 391.900 | 22,60 | 21,57 | 21,65 | 00:00:00 | | 2001-10-01 | 22,30 | 640.400 | 22,49 | 21,27 | 22,40 | 00:00:00 | | 2001-10-02 | 22,33 | 564.200 | 22,55 | 22,00 | 22,15 | 00:00:00 | | 2001-10-03 | 23,20 | 508.300 | 23,25 | 21,91 | 22,34 | 00:00:00 | | 2001-10-04 | 22,47 | 525.100 | 23,15 | 22,41 | 23,15 | 00:00:00 | | 2001-10-05 | 22,75 | 578.700 | 23,20 | 22,50 | 22,70 | 00:00:00 | | 2001-10-08 | 22,51 | 160.800 | 22,80 | 22,38 | 22,76 | 00:00:00 | | 2001-10-09 | 22,73 | 414.600 | 22,87 | 22,30 | 22,30 | 00:00:00 | | 2001-10-10 | 23,61 | 344.400 | 23,61 | 22,42 | 22,60 | 00:00:00 | | 2001-10-11 | 24,05 | 809.200 | 24,53 | 23,65 | 23,65 | 00:00:00 | | 2001-10-12 | 24,35 | 618.300 | 24,50 | 23,55 | 24,10 | 00:00:00 | | 2001-10-15 | 23,99 | 406.300 | 24,22 | 23,51 | 24,20 | 00:00:00 | | 2001-10-16 | 24,30 | 401.000 | 24,50 | 23,65 | 24,23 | 00:00:00 | | 2001-10-17 | 24,30 | 606.500 | 24,60 | 24,01 | 24,31 | 00:00:00 | | 2001-10-18 | 24,20 | 471.100 | 24,50 | 23,80 | 23,95 | 00:00:00 | | 2001-10-19 | 24,30 | 550.500 | 24,30 | 23,85 | 24,21 | 00:00:00 | | 2001-10-22 | 24,75 | 431.400 | 24,83 | 24,34 | 24,34 | 00:00:00 | | 2001-10-23 | 24,85 | 444.400 | 24,99 | 24,40 | 24,75 | 00:00:00 | | 2001-10-24 | 25,00 | 534.400 | 25,20 | 24,65 | 24,85 | 00:00:00 | | 2001-10-25 | 25,60 | 800.600 | 25,90 | 24,35 | 24,90 | 00:00:00 | | 2001-10-26 | 25,68 | 424.800 | 25,82 | 25,27 | 25,74 | 00:00:00 | | 2001-10-29 | 24,55 | 705.200 | 25,49 | 24,45 | 25,49 | 00:00:00 | | 2001-10-30 | 24,18 | 449.000 | 24,90 | 24,15 | 24,80 | 00:00:00 | | 2001-10-31 | 24,36 | 671.900 | 24,78 | 24,10 | 24,18 | 00:00:00 | | 2001-11-01 | 25,55 | 784.000 | 25,65 | 24,23 | 24,41 | 00:00:00 | | 2001-11-02 | 25,26 | 597.300 | 25,65 | 25,12 | 25,55 | 00:00:00 | | 2001-11-05 | 25,23 | 563.800 | 25,50 | 25,03 | 25,25 | 00:00:00 | | 2001-11-06 | 26,01 | 600.600 | 26,03 | 24,75 | 25,24 | 00:00:00 | | 2001-11-07 | 26,44 | 619.700 | 26,49 | 25,45 | 25,80 | 00:00:00 | | 2001-11-08 | 25,74 | 494.800 | 26,46 | 25,74 | 26,44 | 00:00:00 | | 2001-11-09 | 25,41 | 774.800 | 26,01 | 25,22 | 25,75 | 00:00:00 | | 2001-11-12 | 25,35 | 614.200 | 25,45 | 24,70 | 25,45 | 00:00:00 | | 2001-11-13 | 25,51 | 764.500 | 25,61 | 25,25 | 25,30 | 00:00:00 | | 2001-11-14 | 26,50 | 869.600 | 26,61 | 25,76 | 25,76 | 00:00:00 | | 2001-11-15 | 26,59 | 837.300 | 26,60 | 26,34 | 26,51 | 00:00:00 | | 2001-11-16 | 26,64 | 518.900 | 26,90 | 26,28 | 26,80 | 00:00:00 | | 2001-11-19 | 28,02 | 1.350.200 | 28,03 | 26,50 | 26,64 | 00:00:00 | | 2001-11-20 | 27,51 | 838.900 | 28,10 | 27,30 | 28,10 | 00:00:00 | | 2001-11-21 | 27,63 | 449.000 | 27,85 | 27,10 | 27,35 | 00:00:00 | | 2001-11-23 | 27,97 | 131.600 | 28,00 | 27,50 | 27,65 | 00:00:00 | | 2001-11-26 | 28,02 | 1.126.300 | 28,09 | 27,64 | 27,99 | 00:00:00 | | 2001-11-27 | 27,40 | 676.000 | 28,00 | 27,14 | 27,90 | 00:00:00 | | 2001-11-28 | 27,14 | 589.400 | 27,45 | 26,95 | 27,30 | 00:00:00 | | 2001-11-29 | 27,30 | 566.000 | 27,59 | 27,12 | 27,15 | 00:00:00 | | 2001-11-30 | 27,99 | 1.464.900 | 28,15 | 27,50 | 27,50 | 00:00:00 | | 2001-12-03 | 28,00 | 932.000 | 28,23 | 27,45 | 27,99 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
