|
 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 2024-04-25 | | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | | 2002-07-24 | 27,16 | 1.411.900 | 27,18 | 24,30 | 25,00 | 00:00:00 | | 2002-07-25 | 27,55 | 632.200 | 27,84 | 26,47 | 27,30 | 00:00:00 | | 2002-07-26 | 27,39 | 613.900 | 27,87 | 27,06 | 27,56 | 00:00:00 | | 2002-07-29 | 28,70 | 813.300 | 28,70 | 27,25 | 27,39 | 00:00:00 | | 2002-07-30 | 28,07 | 581.100 | 28,70 | 27,72 | 28,50 | 00:00:00 | | 2002-07-31 | 28,73 | 759.900 | 28,85 | 27,69 | 28,10 | 00:00:00 | | 2002-08-01 | 28,37 | 949.000 | 29,30 | 28,04 | 28,80 | 00:00:00 | | 2002-08-02 | 27,04 | 636.400 | 28,50 | 26,70 | 28,40 | 00:00:00 | | 2002-08-05 | 26,67 | 588.800 | 27,80 | 26,59 | 27,25 | 00:00:00 | | 2002-08-06 | 28,00 | 737.500 | 28,52 | 27,30 | 27,35 | 00:00:00 | | 2002-08-07 | 28,33 | 595.900 | 28,51 | 27,41 | 28,17 | 00:00:00 | | 2002-08-08 | 28,78 | 584.400 | 28,90 | 27,87 | 28,34 | 00:00:00 | | 2002-08-09 | 28,98 | 542.500 | 29,25 | 28,39 | 28,79 | 00:00:00 | | 2002-08-12 | 28,62 | 418.100 | 28,98 | 28,38 | 28,98 | 00:00:00 | | 2002-08-13 | 28,79 | 589.200 | 29,63 | 28,43 | 28,56 | 00:00:00 | | 2002-08-14 | 29,35 | 571.300 | 29,46 | 27,75 | 28,45 | 00:00:00 | | 2002-08-15 | 29,69 | 503.200 | 29,95 | 29,20 | 29,25 | 00:00:00 | | 2002-08-16 | 29,81 | 477.800 | 30,12 | 29,45 | 29,75 | 00:00:00 | | 2002-08-19 | 30,07 | 604.300 | 30,46 | 29,60 | 29,70 | 00:00:00 | | 2002-08-20 | 29,60 | 665.600 | 30,05 | 29,45 | 30,00 | 00:00:00 | | 2002-08-21 | 29,34 | 940.300 | 29,59 | 28,86 | 29,40 | 00:00:00 | | 2002-08-22 | 29,22 | 690.800 | 29,70 | 29,10 | 29,35 | 00:00:00 | | 2002-08-23 | 28,38 | 1.305.900 | 29,19 | 28,25 | 29,19 | 00:00:00 | | 2002-08-26 | 28,11 | 1.156.600 | 28,67 | 27,80 | 28,65 | 00:00:00 | | 2002-08-27 | 27,27 | 2.248.900 | 28,22 | 27,16 | 28,17 | 00:00:00 | | 2002-08-28 | 26,65 | 939.800 | 27,27 | 26,50 | 27,27 | 00:00:00 | | 2002-08-29 | 26,66 | 1.344.100 | 26,90 | 26,20 | 26,65 | 00:00:00 | | 2002-08-30 | 27,00 | 923.800 | 27,40 | 26,70 | 26,90 | 00:00:00 | | 2002-09-03 | 26,39 | 1.130.600 | 27,00 | 25,60 | 27,00 | 00:00:00 | | 2002-09-04 | 27,27 | 856.200 | 27,27 | 26,20 | 26,53 | 00:00:00 | | 2002-09-05 | 26,76 | 820.500 | 27,19 | 26,54 | 26,80 | 00:00:00 | | 2002-09-06 | 26,22 | 1.102.300 | 26,76 | 26,00 | 26,75 | 00:00:00 | | 2002-09-09 | 26,28 | 990.000 | 26,33 | 25,85 | 26,01 | 00:00:00 | | 2002-09-10 | 26,60 | 530.000 | 26,64 | 26,16 | 26,25 | 00:00:00 | | 2002-09-11 | 26,70 | 883.900 | 26,89 | 26,45 | 26,75 | 00:00:00 | | 2002-09-12 | 26,05 | 667.500 | 26,61 | 25,93 | 26,50 | 00:00:00 | | 2002-09-13 | 25,80 | 917.900 | 26,06 | 25,31 | 25,95 | 00:00:00 | | 2002-09-16 | 25,79 | 600.200 | 25,90 | 25,37 | 25,85 | 00:00:00 | | 2002-09-17 | 25,65 | 890.600 | 26,05 | 25,58 | 26,00 | 00:00:00 | | 2002-09-18 | 25,05 | 1.050.600 | 25,80 | 24,80 | 25,65 | 00:00:00 | | 2002-09-19 | 24,20 | 811.500 | 25,00 | 24,16 | 25,00 | 00:00:00 | | 2002-09-20 | 24,11 | 1.802.300 | 24,19 | 23,40 | 23,95 | 00:00:00 | | 2002-09-23 | 23,56 | 871.700 | 24,00 | 23,28 | 23,60 | 00:00:00 | | 2002-09-24 | 23,04 | 1.183.500 | 23,30 | 22,70 | 23,20 | 00:00:00 | | 2002-09-25 | 23,52 | 931.200 | 23,75 | 23,10 | 23,10 | 00:00:00 | | 2002-09-26 | 23,38 | 1.365.200 | 24,00 | 23,19 | 23,52 | 00:00:00 | | 2002-09-27 | 23,54 | 1.579.500 | 24,89 | 23,54 | 24,50 | 00:00:00 | | 2002-09-30 | 23,68 | 1.462.600 | 23,95 | 23,01 | 23,50 | 00:00:00 | | 2002-10-01 | 24,25 | 1.246.400 | 24,50 | 23,50 | 23,68 | 00:00:00 | | 2002-10-02 | 23,43 | 762.200 | 24,20 | 23,43 | 24,05 | 00:00:00 | | 2002-10-03 | 23,65 | 703.100 | 24,00 | 23,38 | 23,44 | 00:00:00 | | 2002-10-04 | 23,29 | 676.500 | 23,80 | 22,92 | 23,80 | 00:00:00 | | 2002-10-07 | 22,47 | 636.200 | 23,60 | 22,30 | 23,27 | 00:00:00 | | 2002-10-08 | 23,06 | 1.033.600 | 23,52 | 22,21 | 22,37 | 00:00:00 | | 2002-10-09 | 22,06 | 542.900 | 22,90 | 21,92 | 22,50 | 00:00:00 | | 2002-10-10 | 22,29 | 1.250.500 | 22,52 | 21,75 | 21,93 | 00:00:00 | | 2002-10-11 | 23,25 | 1.079.500 | 23,72 | 22,31 | 22,40 | 00:00:00 | | 2002-10-14 | 23,24 | 584.400 | 23,33 | 23,01 | 23,25 | 00:00:00 | | 2002-10-15 | 24,30 | 903.200 | 24,35 | 23,39 | 23,55 | 00:00:00 | | 2002-10-16 | 24,14 | 957.100 | 24,35 | 24,06 | 24,30 | 00:00:00 | | 2002-10-17 | 25,77 | 1.476.500 | 25,93 | 25,33 | 25,85 | 00:00:00 | | 2002-10-18 | 25,70 | 1.258.400 | 25,75 | 25,10 | 25,67 | 00:00:00 | | 2002-10-21 | 25,88 | 978.300 | 25,95 | 25,38 | 25,70 | 00:00:00 | | 2002-10-22 | 25,55 | 622.100 | 25,82 | 25,39 | 25,70 | 00:00:00 | | 2002-10-23 | 25,10 | 936.300 | 25,74 | 24,80 | 25,55 | 00:00:00 | | 2002-10-24 | 24,56 | 801.500 | 25,25 | 24,42 | 25,00 | 00:00:00 | | 2002-10-25 | 25,02 | 870.300 | 25,12 | 24,31 | 24,54 | 00:00:00 | | 2002-10-28 | 24,56 | 882.700 | 25,05 | 24,41 | 25,02 | 00:00:00 | | 2002-10-29 | 27,68 | 3.371.100 | 28,55 | 24,60 | 24,70 | 00:00:00 | | 2002-10-30 | 27,35 | 1.941.800 | 27,68 | 26,85 | 27,68 | 00:00:00 | | 2002-10-31 | 27,35 | 1.126.700 | 27,40 | 26,91 | 27,10 | 00:00:00 | | 2002-11-01 | 27,43 | 862.100 | 27,50 | 26,99 | 27,09 | 00:00:00 | | 2002-11-04 | 27,30 | 657.100 | 27,75 | 27,21 | 27,50 | 00:00:00 | | 2002-11-05 | 27,59 | 731.300 | 27,73 | 27,37 | 27,45 | 00:00:00 | | 2002-11-06 | 29,00 | 1.810.300 | 29,03 | 27,56 | 27,61 | 00:00:00 | | 2002-11-07 | 28,26 | 1.450.800 | 29,61 | 27,90 | 28,95 | 00:00:00 | | 2002-11-08 | 28,20 | 1.044.200 | 28,50 | 28,11 | 28,19 | 00:00:00 | | 2002-11-11 | 27,76 | 987.200 | 28,35 | 27,62 | 28,13 | 00:00:00 | | 2002-11-12 | 28,17 | 511.900 | 28,45 | 28,00 | 28,10 | 00:00:00 | | 2002-11-13 | 28,04 | 822.300 | 28,22 | 27,70 | 28,17 | 00:00:00 | | 2002-11-14 | 27,97 | 948.100 | 28,29 | 27,85 | 27,90 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
