|
 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 2024-04-26 | | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | | 2001-12-03 | 28,00 | 932.000 | 28,23 | 27,45 | 27,99 | 00:00:00 | | 2001-12-04 | 27,84 | 547.200 | 28,00 | 27,72 | 28,00 | 00:00:00 | | 2001-12-05 | 27,95 | 1.220.700 | 28,15 | 27,10 | 27,70 | 00:00:00 | | 2001-12-06 | 27,90 | 1.012.900 | 28,10 | 27,75 | 28,10 | 00:00:00 | | 2001-12-07 | 26,99 | 936.400 | 27,93 | 26,83 | 27,90 | 00:00:00 | | 2001-12-10 | 26,35 | 1.741.100 | 26,99 | 26,28 | 26,99 | 00:00:00 | | 2001-12-11 | 26,68 | 1.042.700 | 27,07 | 26,52 | 26,55 | 00:00:00 | | 2001-12-12 | 26,57 | 859.000 | 27,00 | 26,36 | 26,90 | 00:00:00 | | 2001-12-13 | 26,54 | 516.500 | 26,65 | 26,35 | 26,40 | 00:00:00 | | 2001-12-14 | 26,88 | 539.000 | 27,13 | 26,30 | 26,55 | 00:00:00 | | 2001-12-17 | 27,29 | 675.400 | 27,31 | 26,82 | 26,85 | 00:00:00 | | 2001-12-18 | 27,45 | 498.200 | 27,70 | 27,30 | 27,30 | 00:00:00 | | 2001-12-19 | 27,62 | 609.100 | 27,70 | 27,20 | 27,40 | 00:00:00 | | 2001-12-20 | 27,44 | 502.500 | 27,78 | 27,38 | 27,65 | 00:00:00 | | 2001-12-21 | 27,20 | 683.500 | 27,49 | 27,05 | 27,44 | 00:00:00 | | 2001-12-24 | 27,39 | 121.900 | 27,49 | 27,30 | 27,30 | 00:00:00 | | 2001-12-26 | 27,68 | 278.100 | 27,89 | 27,40 | 27,49 | 00:00:00 | | 2001-12-27 | 27,31 | 371.100 | 27,85 | 27,30 | 27,80 | 00:00:00 | | 2001-12-28 | 27,96 | 447.700 | 27,96 | 27,15 | 27,31 | 00:00:00 | | 2001-12-31 | 27,50 | 421.700 | 28,10 | 27,42 | 27,99 | 00:00:00 | | 2002-01-02 | 27,09 | 446.000 | 27,51 | 26,80 | 27,50 | 00:00:00 | | 2002-01-03 | 28,00 | 527.000 | 28,03 | 26,90 | 27,11 | 00:00:00 | | 2002-01-04 | 27,91 | 530.800 | 28,24 | 27,91 | 28,00 | 00:00:00 | | 2002-01-07 | 27,12 | 941.800 | 28,05 | 27,05 | 27,90 | 00:00:00 | | 2002-01-08 | 27,40 | 345.600 | 27,60 | 26,97 | 27,15 | 00:00:00 | | 2002-01-09 | 27,31 | 413.200 | 27,93 | 27,25 | 27,40 | 00:00:00 | | 2002-01-10 | 27,09 | 397.400 | 27,50 | 26,99 | 27,30 | 00:00:00 | | 2002-01-11 | 26,60 | 405.900 | 27,05 | 26,45 | 27,05 | 00:00:00 | | 2002-01-14 | 26,16 | 536.100 | 26,59 | 26,10 | 26,59 | 00:00:00 | | 2002-01-15 | 25,97 | 595.800 | 26,37 | 25,66 | 26,22 | 00:00:00 | | 2002-01-16 | 25,69 | 556.100 | 26,18 | 25,40 | 25,92 | 00:00:00 | | 2002-01-17 | 25,87 | 550.300 | 25,97 | 24,95 | 25,80 | 00:00:00 | | 2002-01-18 | 25,57 | 666.700 | 26,29 | 25,38 | 25,80 | 00:00:00 | | 2002-01-22 | 25,53 | 464.900 | 25,79 | 25,34 | 25,70 | 00:00:00 | | 2002-01-23 | 26,05 | 294.500 | 26,18 | 25,60 | 25,63 | 00:00:00 | | 2002-01-24 | 26,14 | 554.600 | 26,29 | 25,73 | 26,18 | 00:00:00 | | 2002-01-25 | 26,85 | 321.500 | 27,10 | 26,10 | 26,22 | 00:00:00 | | 2002-01-28 | 26,88 | 233.000 | 27,10 | 26,65 | 27,10 | 00:00:00 | | 2002-01-29 | 26,48 | 448.200 | 27,20 | 26,20 | 26,88 | 00:00:00 | | 2002-01-30 | 27,14 | 550.900 | 27,24 | 26,47 | 26,50 | 00:00:00 | | 2002-01-31 | 27,72 | 665.900 | 27,75 | 26,79 | 27,24 | 00:00:00 | | 2002-02-01 | 26,65 | 5.235 | 27,80 | 26,50 | 27,80 | 00:00:00 | | 2002-02-04 | 26,38 | 901.800 | 26,89 | 26,30 | 26,45 | 00:00:00 | | 2002-02-05 | 24,69 | 3.224.000 | 26,48 | 24,67 | 26,47 | 00:00:00 | | 2002-02-06 | 24,94 | 2.556.200 | 25,49 | 23,50 | 24,69 | 00:00:00 | | 2002-02-07 | 24,97 | 1.821.500 | 25,20 | 23,55 | 24,05 | 00:00:00 | | 2002-02-08 | 24,78 | 468.900 | 24,95 | 24,45 | 24,75 | 00:00:00 | | 2002-02-11 | 25,91 | 640.200 | 26,14 | 25,20 | 25,25 | 00:00:00 | | 2002-02-12 | 25,88 | 504.100 | 26,25 | 25,75 | 25,90 | 00:00:00 | | 2002-02-13 | 26,70 | 784.800 | 27,08 | 26,00 | 26,10 | 00:00:00 | | 2002-02-14 | 26,95 | 742.900 | 27,10 | 26,74 | 27,00 | 00:00:00 | | 2002-02-15 | 27,23 | 706.300 | 27,40 | 26,75 | 26,95 | 00:00:00 | | 2002-02-19 | 26,06 | 674.900 | 26,99 | 26,06 | 26,90 | 00:00:00 | | 2002-02-20 | 26,43 | 868.800 | 26,74 | 25,60 | 26,06 | 00:00:00 | | 2002-02-21 | 25,85 | 989.000 | 26,45 | 25,67 | 26,35 | 00:00:00 | | 2002-02-22 | 25,80 | 565.200 | 26,14 | 25,57 | 25,85 | 00:00:00 | | 2002-02-25 | 26,10 | 896.500 | 26,29 | 25,30 | 25,80 | 00:00:00 | | 2002-02-26 | 26,16 | 1.012.600 | 26,45 | 26,00 | 26,25 | 00:00:00 | | 2002-02-27 | 26,32 | 403.400 | 26,77 | 26,10 | 26,39 | 00:00:00 | | 2002-02-28 | 26,42 | 1.453.400 | 27,70 | 26,33 | 26,45 | 00:00:00 | | 2002-03-01 | 26,26 | 1.086.100 | 26,42 | 25,72 | 26,00 | 00:00:00 | | 2002-03-04 | 28,10 | 1.448.200 | 28,11 | 26,29 | 26,70 | 00:00:00 | | 2002-03-05 | 27,89 | 1.094.300 | 28,09 | 27,70 | 28,00 | 00:00:00 | | 2002-03-06 | 28,48 | 1.758.100 | 28,49 | 27,92 | 27,98 | 00:00:00 | | 2002-03-07 | 29,33 | 1.809.600 | 29,47 | 28,50 | 28,75 | 00:00:00 | | 2002-03-08 | 28,46 | 927.400 | 29,39 | 28,11 | 29,15 | 00:00:00 | | 2002-03-11 | 28,29 | 875.400 | 28,65 | 28,00 | 28,65 | 00:00:00 | | 2002-03-12 | 28,63 | 562.700 | 28,68 | 27,90 | 28,28 | 00:00:00 | | 2002-03-13 | 28,45 | 645.600 | 28,99 | 28,15 | 28,50 | 00:00:00 | | 2002-03-14 | 28,55 | 492.800 | 28,62 | 28,22 | 28,30 | 00:00:00 | | 2002-03-15 | 28,99 | 705.200 | 29,14 | 28,50 | 28,58 | 00:00:00 | | 2002-03-18 | 28,96 | 660.800 | 29,19 | 28,80 | 28,80 | 00:00:00 | | 2002-03-19 | 29,13 | 1.279.700 | 29,65 | 28,90 | 29,05 | 00:00:00 | | 2002-03-20 | 29,35 | 793.200 | 29,60 | 29,11 | 29,15 | 00:00:00 | | 2002-03-21 | 28,99 | 720.900 | 29,50 | 28,48 | 29,35 | 00:00:00 | | 2002-03-22 | 27,91 | 1.716.100 | 28,22 | 27,81 | 28,00 | 00:00:00 | | 2002-03-25 | 27,45 | 636.600 | 27,95 | 27,25 | 27,71 | 00:00:00 | | 2002-03-26 | 28,39 | 454.700 | 28,58 | 27,42 | 27,49 | 00:00:00 | | 2002-03-27 | 28,60 | 608.300 | 28,80 | 28,12 | 28,30 | 00:00:00 | | 2002-03-28 | 28,48 | 1.050.800 | 28,70 | 28,10 | 28,40 | 00:00:00 | | 2002-04-01 | 29,00 | 945.400 | 29,05 | 27,90 | 28,40 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
