|
 Stanley Black & D - [Ticker: SWK] |     | | Última Transacción | 161,463 | Hora de Cotización | 2017-11-01 - 19:34:00 | | Variación | -0,087 (-0.0537%) | Rango 52 Semanas | [0,000 - 0,000] | | Máximo | 162,540 | Mínimo | 160,620 | | Volumen | 712.089 | Volumen Medio (3m) | 0 | | Demanda / Oferta | 161,450 x 300 - 161,480 x 100 | Yield | | | Cierre Anterior | 161,550 | PER | 0,00% | | Apertura | 162,080 | 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 SWK desde 2000-01-01 hasta 2024-04-18 | | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | | 2000-01-03 | 28,48 | 297.300 | 29,84 | 28,29 | 29,59 | 00:00:00 | | 2000-01-04 | 27,86 | 127.000 | 28,66 | 27,67 | 28,23 | 00:00:00 | | 2000-01-05 | 27,49 | 121.300 | 27,98 | 27,36 | 27,86 | 00:00:00 | | 2000-01-06 | 27,36 | 225.100 | 28,23 | 27,11 | 27,30 | 00:00:00 | | 2000-01-07 | 27,86 | 222.500 | 27,86 | 27,11 | 27,36 | 00:00:00 | | 2000-01-10 | 27,61 | 160.800 | 27,86 | 26,74 | 27,79 | 00:00:00 | | 2000-01-11 | 27,30 | 142.000 | 27,86 | 27,11 | 27,42 | 00:00:00 | | 2000-01-12 | 28,41 | 407.000 | 29,03 | 27,05 | 27,18 | 00:00:00 | | 2000-01-13 | 28,48 | 135.700 | 28,72 | 28,41 | 28,41 | 00:00:00 | | 2000-01-14 | 27,61 | 258.700 | 28,10 | 27,11 | 28,10 | 00:00:00 | | 2000-01-18 | 26,68 | 142.700 | 27,18 | 26,56 | 26,99 | 00:00:00 | | 2000-01-19 | 27,42 | 353.800 | 27,79 | 26,31 | 26,43 | 00:00:00 | | 2000-01-20 | 26,74 | 335.600 | 28,85 | 26,68 | 27,36 | 00:00:00 | | 2000-01-21 | 25,81 | 180.300 | 26,87 | 25,44 | 26,87 | 00:00:00 | | 2000-01-24 | 25,26 | 122.300 | 25,81 | 25,13 | 25,81 | 00:00:00 | | 2000-01-25 | 24,89 | 174.000 | 25,26 | 24,33 | 25,26 | 00:00:00 | | 2000-01-26 | 24,27 | 218.000 | 24,89 | 23,77 | 24,82 | 00:00:00 | | 2000-01-27 | 25,01 | 308.700 | 25,88 | 24,95 | 25,26 | 00:00:00 | | 2000-01-28 | 24,51 | 147.800 | 25,13 | 24,51 | 24,82 | 00:00:00 | | 2000-01-31 | 24,89 | 187.700 | 25,01 | 24,02 | 24,51 | 00:00:00 | | 2000-02-01 | 24,89 | 272.300 | 25,32 | 24,82 | 25,01 | 00:00:00 | | 2000-02-02 | 25,69 | 395.100 | 26,12 | 25,01 | 25,01 | 00:00:00 | | 2000-02-03 | 25,88 | 192.500 | 26,06 | 24,76 | 25,63 | 00:00:00 | | 2000-02-04 | 25,38 | 524.300 | 26,12 | 25,19 | 25,88 | 00:00:00 | | 2000-02-07 | 24,70 | 199.700 | 25,38 | 24,45 | 25,38 | 00:00:00 | | 2000-02-08 | 24,70 | 174.200 | 25,32 | 24,58 | 24,89 | 00:00:00 | | 2000-02-09 | 24,08 | 232.500 | 24,70 | 24,02 | 24,58 | 00:00:00 | | 2000-02-10 | 23,59 | 251.400 | 24,20 | 23,28 | 24,08 | 00:00:00 | | 2000-02-11 | 22,97 | 149.200 | 23,52 | 22,97 | 23,52 | 00:00:00 | | 2000-02-14 | 23,40 | 204.000 | 23,83 | 23,03 | 23,03 | 00:00:00 | | 2000-02-15 | 24,58 | 237.700 | 24,76 | 23,52 | 23,52 | 00:00:00 | | 2000-02-16 | 24,33 | 480.300 | 24,76 | 24,08 | 24,14 | 00:00:00 | | 2000-02-17 | 24,39 | 152.900 | 24,82 | 24,20 | 24,20 | 00:00:00 | | 2000-02-18 | 23,34 | 355.000 | 25,01 | 23,34 | 24,27 | 00:00:00 | | 2000-02-22 | 24,08 | 226.900 | 24,89 | 23,34 | 23,34 | 00:00:00 | | 2000-02-23 | 23,50 | 2.105 | 24,19 | 23,50 | 24,19 | 00:00:00 | | 2000-02-24 | 22,53 | 283.600 | 23,52 | 22,04 | 23,52 | 00:00:00 | | 2000-02-25 | 22,47 | 185.700 | 23,28 | 22,29 | 22,53 | 00:00:00 | | 2000-02-28 | 22,66 | 171.900 | 23,15 | 22,16 | 22,47 | 00:00:00 | | 2000-02-29 | 22,78 | 182.500 | 23,09 | 22,29 | 22,41 | 00:00:00 | | 2000-03-01 | 22,84 | 195.800 | 23,21 | 22,66 | 22,66 | 00:00:00 | | 2000-03-02 | 23,31 | 235.700 | 23,75 | 22,81 | 22,81 | 00:00:00 | | 2000-03-03 | 24,25 | 226.700 | 24,69 | 22,81 | 23,12 | 00:00:00 | | 2000-03-06 | 23,69 | 194.600 | 23,94 | 23,19 | 23,75 | 00:00:00 | | 2000-03-07 | 23,00 | 164.700 | 23,50 | 22,56 | 23,44 | 00:00:00 | | 2000-03-08 | 23,50 | 152.700 | 23,75 | 22,63 | 22,94 | 00:00:00 | | 2000-03-09 | 23,87 | 129.700 | 23,94 | 23,12 | 23,25 | 00:00:00 | | 2000-03-10 | 24,25 | 258.300 | 24,94 | 23,87 | 24,06 | 00:00:00 | | 2000-03-13 | 23,94 | 208.000 | 24,31 | 23,56 | 24,31 | 00:00:00 | | 2000-03-14 | 24,00 | 252.100 | 25,00 | 23,75 | 23,87 | 00:00:00 | | 2000-03-15 | 25,19 | 173.900 | 25,69 | 23,38 | 24,00 | 00:00:00 | | 2000-03-16 | 26,56 | 422.800 | 27,00 | 25,19 | 25,19 | 00:00:00 | | 2000-03-17 | 26,00 | 415.800 | 26,44 | 25,81 | 26,44 | 00:00:00 | | 2000-03-20 | 25,44 | 225.700 | 25,88 | 25,00 | 25,75 | 00:00:00 | | 2000-03-21 | 24,81 | 314.800 | 25,31 | 24,75 | 25,19 | 00:00:00 | | 2000-03-22 | 24,81 | 390.900 | 25,00 | 24,38 | 24,94 | 00:00:00 | | 2000-03-23 | 25,19 | 1.590.300 | 25,50 | 24,38 | 24,56 | 00:00:00 | | 2000-03-24 | 25,37 | 251.100 | 26,38 | 25,25 | 25,44 | 00:00:00 | | 2000-03-27 | 24,62 | 170.800 | 25,44 | 24,50 | 25,44 | 00:00:00 | | 2000-03-28 | 24,81 | 144.700 | 25,37 | 24,31 | 24,81 | 00:00:00 | | 2000-03-29 | 25,63 | 418.200 | 26,19 | 24,81 | 24,81 | 00:00:00 | | 2000-03-30 | 26,50 | 357.200 | 27,25 | 25,75 | 25,81 | 00:00:00 | | 2000-03-31 | 26,38 | 438.100 | 27,00 | 26,00 | 26,50 | 00:00:00 | | 2000-04-03 | 26,56 | 206.900 | 26,81 | 25,56 | 26,62 | 00:00:00 | | 2000-04-04 | 26,31 | 574.200 | 27,44 | 25,56 | 26,56 | 00:00:00 | | 2000-04-05 | 26,56 | 150.900 | 27,00 | 26,19 | 26,56 | 00:00:00 | | 2000-04-06 | 27,13 | 142.400 | 27,56 | 26,75 | 26,75 | 00:00:00 | | 2000-04-07 | 26,69 | 169.900 | 27,25 | 26,12 | 27,00 | 00:00:00 | | 2000-04-10 | 26,12 | 166.600 | 26,69 | 25,88 | 26,50 | 00:00:00 | | 2000-04-11 | 26,94 | 220.900 | 27,38 | 26,00 | 26,12 | 00:00:00 | | 2000-04-12 | 28,31 | 457.000 | 28,81 | 27,31 | 27,50 | 00:00:00 | | 2000-04-13 | 28,12 | 199.300 | 28,75 | 27,88 | 28,31 | 00:00:00 | | 2000-04-14 | 27,31 | 337.700 | 28,00 | 27,25 | 27,62 | 00:00:00 | | 2000-04-17 | 28,44 | 267.700 | 28,75 | 27,50 | 27,50 | 00:00:00 | | 2000-04-18 | 28,25 | 200.200 | 28,56 | 27,75 | 28,19 | 00:00:00 | | 2000-04-19 | 27,94 | 179.200 | 28,88 | 27,50 | 28,25 | 00:00:00 | | 2000-04-20 | 29,00 | 260.600 | 29,06 | 27,69 | 27,69 | 00:00:00 | | 2000-04-24 | 29,31 | 204.600 | 29,38 | 28,63 | 28,75 | 00:00:00 | | 2000-04-25 | 29,87 | 356.200 | 29,87 | 29,25 | 29,25 | 00:00:00 | | 2000-04-26 | 29,87 | 609.300 | 30,13 | 29,50 | 29,62 | 00:00:00 | | 2000-04-27 | 29,87 | 514.900 | 29,94 | 29,44 | 29,87 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
