|
 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 2024-04-19 | | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | | 2002-04-01 | 29,00 | 945.400 | 29,05 | 27,90 | 28,40 | 00:00:00 | | 2002-04-02 | 28,85 | 743.300 | 29,07 | 28,10 | 28,90 | 00:00:00 | | 2002-04-03 | 28,30 | 381.200 | 28,78 | 28,12 | 28,65 | 00:00:00 | | 2002-04-04 | 28,05 | 505.700 | 28,16 | 27,65 | 28,15 | 00:00:00 | | 2002-04-05 | 28,75 | 639.900 | 28,85 | 27,72 | 27,85 | 00:00:00 | | 2002-04-08 | 28,98 | 335.700 | 28,99 | 28,29 | 28,50 | 00:00:00 | | 2002-04-09 | 29,35 | 652.000 | 29,59 | 28,69 | 28,90 | 00:00:00 | | 2002-04-10 | 29,60 | 1.571.400 | 30,15 | 29,30 | 29,40 | 00:00:00 | | 2002-04-11 | 30,78 | 1.617.500 | 31,00 | 29,58 | 29,64 | 00:00:00 | | 2002-04-12 | 30,97 | 768.600 | 31,00 | 30,35 | 30,63 | 00:00:00 | | 2002-04-15 | 30,47 | 723.600 | 31,20 | 30,40 | 30,99 | 00:00:00 | | 2002-04-16 | 30,65 | 571.200 | 30,72 | 30,30 | 30,40 | 00:00:00 | | 2002-04-17 | 30,50 | 697.800 | 30,55 | 30,20 | 30,45 | 00:00:00 | | 2002-04-18 | 30,66 | 515.700 | 30,73 | 30,40 | 30,40 | 00:00:00 | | 2002-04-19 | 30,51 | 520.200 | 30,70 | 30,22 | 30,50 | 00:00:00 | | 2002-04-22 | 30,30 | 489.100 | 30,65 | 29,92 | 30,58 | 00:00:00 | | 2002-04-23 | 30,22 | 477.500 | 30,38 | 30,10 | 30,30 | 00:00:00 | | 2002-04-24 | 30,53 | 771.700 | 31,18 | 30,48 | 30,55 | 00:00:00 | | 2002-04-25 | 30,60 | 337.400 | 30,94 | 30,30 | 30,60 | 00:00:00 | | 2002-04-26 | 30,42 | 523.600 | 30,60 | 30,25 | 30,60 | 00:00:00 | | 2002-04-29 | 30,08 | 402.100 | 30,60 | 29,86 | 30,60 | 00:00:00 | | 2002-04-30 | 30,73 | 397.500 | 30,85 | 30,00 | 30,20 | 00:00:00 | | 2002-05-01 | 30,66 | 535.100 | 30,95 | 30,20 | 30,75 | 00:00:00 | | 2002-05-02 | 30,87 | 1.015.500 | 31,58 | 30,45 | 30,72 | 00:00:00 | | 2002-05-03 | 30,98 | 385.000 | 31,25 | 30,75 | 31,10 | 00:00:00 | | 2002-05-06 | 30,45 | 347.300 | 31,38 | 30,34 | 31,05 | 00:00:00 | | 2002-05-07 | 31,90 | 661.600 | 32,00 | 30,77 | 30,85 | 00:00:00 | | 2002-05-08 | 31,63 | 481.700 | 32,10 | 31,20 | 31,90 | 00:00:00 | | 2002-05-09 | 31,51 | 385.500 | 31,87 | 31,49 | 31,50 | 00:00:00 | | 2002-05-10 | 31,52 | 301.000 | 31,72 | 31,40 | 31,60 | 00:00:00 | | 2002-05-13 | 31,50 | 434.200 | 31,65 | 31,45 | 31,53 | 00:00:00 | | 2002-05-14 | 32,28 | 500.400 | 32,28 | 31,70 | 31,70 | 00:00:00 | | 2002-05-15 | 32,20 | 566.800 | 32,63 | 31,99 | 32,40 | 00:00:00 | | 2002-05-16 | 32,39 | 414.400 | 32,53 | 32,15 | 32,40 | 00:00:00 | | 2002-05-17 | 32,88 | 467.900 | 32,89 | 32,30 | 32,30 | 00:00:00 | | 2002-05-20 | 33,00 | 652.500 | 33,24 | 32,70 | 32,95 | 00:00:00 | | 2002-05-21 | 32,52 | 594.200 | 32,99 | 32,50 | 32,80 | 00:00:00 | | 2002-05-22 | 32,59 | 368.800 | 32,64 | 32,35 | 32,37 | 00:00:00 | | 2002-05-23 | 32,60 | 567.200 | 32,63 | 32,07 | 32,60 | 00:00:00 | | 2002-05-24 | 31,95 | 411.600 | 32,65 | 31,90 | 32,55 | 00:00:00 | | 2002-05-28 | 31,40 | 489.000 | 31,98 | 31,30 | 31,85 | 00:00:00 | | 2002-05-29 | 31,39 | 495.700 | 31,55 | 31,10 | 31,10 | 00:00:00 | | 2002-05-30 | 31,27 | 400.600 | 31,65 | 31,05 | 31,05 | 00:00:00 | | 2002-05-31 | 31,60 | 648.900 | 31,94 | 31,16 | 31,20 | 00:00:00 | | 2002-06-03 | 30,96 | 429.600 | 31,90 | 30,85 | 31,71 | 00:00:00 | | 2002-06-04 | 30,02 | 506.200 | 30,95 | 30,00 | 30,75 | 00:00:00 | | 2002-06-05 | 30,92 | 632.400 | 31,00 | 29,90 | 30,20 | 00:00:00 | | 2002-06-06 | 30,45 | 653.200 | 31,40 | 30,38 | 31,10 | 00:00:00 | | 2002-06-07 | 31,10 | 579.100 | 31,40 | 30,28 | 30,45 | 00:00:00 | | 2002-06-10 | 31,49 | 416.400 | 31,79 | 30,80 | 30,90 | 00:00:00 | | 2002-06-11 | 30,65 | 558.700 | 31,50 | 30,65 | 31,25 | 00:00:00 | | 2002-06-12 | 30,40 | 976.600 | 30,65 | 30,10 | 30,65 | 00:00:00 | | 2002-06-13 | 30,70 | 508.000 | 30,88 | 30,35 | 30,41 | 00:00:00 | | 2002-06-14 | 30,52 | 692.900 | 30,70 | 30,18 | 30,70 | 00:00:00 | | 2002-06-17 | 30,40 | 573.000 | 30,55 | 30,00 | 30,53 | 00:00:00 | | 2002-06-18 | 30,19 | 526.900 | 30,65 | 30,05 | 30,50 | 00:00:00 | | 2002-06-19 | 30,38 | 554.100 | 30,80 | 30,00 | 30,20 | 00:00:00 | | 2002-06-20 | 30,30 | 398.800 | 30,57 | 30,20 | 30,20 | 00:00:00 | | 2002-06-21 | 29,63 | 578.500 | 30,45 | 29,40 | 29,80 | 00:00:00 | | 2002-06-24 | 29,77 | 478.700 | 30,00 | 29,35 | 29,70 | 00:00:00 | | 2002-06-25 | 29,20 | 819.300 | 30,40 | 29,11 | 30,10 | 00:00:00 | | 2002-06-26 | 29,46 | 835.200 | 29,75 | 28,85 | 29,20 | 00:00:00 | | 2002-06-27 | 30,05 | 618.400 | 30,05 | 29,16 | 29,50 | 00:00:00 | | 2002-06-28 | 29,93 | 579.100 | 30,40 | 29,50 | 29,95 | 00:00:00 | | 2002-07-01 | 29,34 | 735.500 | 30,00 | 29,25 | 29,80 | 00:00:00 | | 2002-07-02 | 28,50 | 520.500 | 29,61 | 28,32 | 29,35 | 00:00:00 | | 2002-07-03 | 28,49 | 618.500 | 28,70 | 27,60 | 28,60 | 00:00:00 | | 2002-07-05 | 29,58 | 192.400 | 29,70 | 28,40 | 28,60 | 00:00:00 | | 2002-07-08 | 29,15 | 278.800 | 29,75 | 29,13 | 29,67 | 00:00:00 | | 2002-07-09 | 28,70 | 585.900 | 29,65 | 28,70 | 29,40 | 00:00:00 | | 2002-07-10 | 28,48 | 700.600 | 28,95 | 28,26 | 28,95 | 00:00:00 | | 2002-07-11 | 28,17 | 1.280.700 | 29,50 | 27,76 | 28,48 | 00:00:00 | | 2002-07-12 | 28,43 | 770.500 | 28,81 | 27,90 | 28,30 | 00:00:00 | | 2002-07-15 | 28,37 | 873.400 | 28,37 | 26,80 | 28,35 | 00:00:00 | | 2002-07-16 | 27,45 | 1.152.900 | 28,33 | 27,18 | 28,12 | 00:00:00 | | 2002-07-17 | 27,00 | 1.602.500 | 28,52 | 26,25 | 27,70 | 00:00:00 | | 2002-07-18 | 26,90 | 950.600 | 27,89 | 26,75 | 26,90 | 00:00:00 | | 2002-07-19 | 26,43 | 841.500 | 27,14 | 26,36 | 26,65 | 00:00:00 | | 2002-07-22 | 25,80 | 845.800 | 27,20 | 25,73 | 26,50 | 00:00:00 | | 2002-07-23 | 25,50 | 1.129.100 | 26,24 | 25,50 | 25,60 | 00:00:00 | | 2002-07-24 | 27,16 | 1.411.900 | 27,18 | 24,30 | 25,00 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
