|
 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 2024-05-02 | | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | | 2003-07-08 | 28,91 | 665.300 | 28,95 | 28,12 | 28,12 | 00:00:00 | | 2003-07-09 | 28,90 | 432.000 | 29,07 | 28,64 | 29,00 | 00:00:00 | | 2003-07-10 | 28,98 | 696.100 | 28,98 | 28,59 | 28,90 | 00:00:00 | | 2003-07-11 | 29,60 | 760.200 | 29,60 | 29,11 | 29,15 | 00:00:00 | | 2003-07-14 | 30,15 | 1.074.200 | 31,02 | 29,73 | 29,95 | 00:00:00 | | 2003-07-15 | 30,00 | 847.100 | 30,30 | 29,79 | 30,00 | 00:00:00 | | 2003-07-16 | 29,55 | 687.700 | 30,00 | 29,55 | 30,00 | 00:00:00 | | 2003-07-17 | 29,61 | 828.800 | 29,95 | 29,48 | 29,60 | 00:00:00 | | 2003-07-18 | 29,63 | 512.400 | 29,79 | 29,40 | 29,73 | 00:00:00 | | 2003-07-21 | 29,20 | 375.500 | 29,67 | 29,00 | 29,67 | 00:00:00 | | 2003-07-22 | 28,87 | 1.911.600 | 29,10 | 28,60 | 28,70 | 00:00:00 | | 2003-07-23 | 29,55 | 926.900 | 29,55 | 28,63 | 28,72 | 00:00:00 | | 2003-07-24 | 28,51 | 774.300 | 30,04 | 28,51 | 29,96 | 00:00:00 | | 2003-07-25 | 28,81 | 552.900 | 28,91 | 28,30 | 28,46 | 00:00:00 | | 2003-07-28 | 28,82 | 375.800 | 28,95 | 28,50 | 28,65 | 00:00:00 | | 2003-07-29 | 28,62 | 901.900 | 29,10 | 28,37 | 29,10 | 00:00:00 | | 2003-07-30 | 28,33 | 669.700 | 28,72 | 28,33 | 28,65 | 00:00:00 | | 2003-07-31 | 28,33 | 628.900 | 28,92 | 28,19 | 28,50 | 00:00:00 | | 2003-08-01 | 27,92 | 491.800 | 28,40 | 27,60 | 28,40 | 00:00:00 | | 2003-08-04 | 27,63 | 535.700 | 27,76 | 27,08 | 27,70 | 00:00:00 | | 2003-08-05 | 27,50 | 626.000 | 27,90 | 27,25 | 27,90 | 00:00:00 | | 2003-08-06 | 27,46 | 450.100 | 28,01 | 27,23 | 27,30 | 00:00:00 | | 2003-08-07 | 27,45 | 357.000 | 27,53 | 27,15 | 27,33 | 00:00:00 | | 2003-08-08 | 27,81 | 404.600 | 27,97 | 27,40 | 27,44 | 00:00:00 | | 2003-08-11 | 27,85 | 184.200 | 28,07 | 27,53 | 27,84 | 00:00:00 | | 2003-08-12 | 27,99 | 555.100 | 28,00 | 27,67 | 27,85 | 00:00:00 | | 2003-08-13 | 28,30 | 454.100 | 28,42 | 28,00 | 28,20 | 00:00:00 | | 2003-08-14 | 28,88 | 875.700 | 28,89 | 28,05 | 28,30 | 00:00:00 | | 2003-08-15 | 28,89 | 136.000 | 29,06 | 28,73 | 29,05 | 00:00:00 | | 2003-08-18 | 29,26 | 440.500 | 29,42 | 29,00 | 29,00 | 00:00:00 | | 2003-08-19 | 29,35 | 308.300 | 29,40 | 29,01 | 29,25 | 00:00:00 | | 2003-08-20 | 29,30 | 406.400 | 29,70 | 29,10 | 29,35 | 00:00:00 | | 2003-08-21 | 29,52 | 259.700 | 29,75 | 29,26 | 29,45 | 00:00:00 | | 2003-08-22 | 29,17 | 250.400 | 29,83 | 29,08 | 29,65 | 00:00:00 | | 2003-08-25 | 29,31 | 282.200 | 29,37 | 28,85 | 29,12 | 00:00:00 | | 2003-08-26 | 29,49 | 336.600 | 29,53 | 28,90 | 29,06 | 00:00:00 | | 2003-08-27 | 29,52 | 183.100 | 29,67 | 29,31 | 29,50 | 00:00:00 | | 2003-08-28 | 29,78 | 328.700 | 29,79 | 29,22 | 29,50 | 00:00:00 | | 2003-08-29 | 30,27 | 462.800 | 30,28 | 29,55 | 29,55 | 00:00:00 | | 2003-09-02 | 30,50 | 433.000 | 30,64 | 30,03 | 30,28 | 00:00:00 | | 2003-09-03 | 30,53 | 372.100 | 30,63 | 30,29 | 30,49 | 00:00:00 | | 2003-09-04 | 30,37 | 290.100 | 30,66 | 30,26 | 30,53 | 00:00:00 | | 2003-09-05 | 29,95 | 252.600 | 30,37 | 29,84 | 30,37 | 00:00:00 | | 2003-09-08 | 30,35 | 222.300 | 30,54 | 29,92 | 30,20 | 00:00:00 | | 2003-09-09 | 29,57 | 257.900 | 30,24 | 29,54 | 30,13 | 00:00:00 | | 2003-09-10 | 28,95 | 501.800 | 29,50 | 28,90 | 29,50 | 00:00:00 | | 2003-09-11 | 28,76 | 339.800 | 29,01 | 28,70 | 28,99 | 00:00:00 | | 2003-09-12 | 28,92 | 302.100 | 28,95 | 28,38 | 28,73 | 00:00:00 | | 2003-09-15 | 28,82 | 294.700 | 29,15 | 28,50 | 29,15 | 00:00:00 | | 2003-09-16 | 29,48 | 235.600 | 29,56 | 28,82 | 28,90 | 00:00:00 | | 2003-09-17 | 29,05 | 375.100 | 29,43 | 28,86 | 29,43 | 00:00:00 | | 2003-09-18 | 29,64 | 325.100 | 29,65 | 28,97 | 29,27 | 00:00:00 | | 2003-09-19 | 29,77 | 339.300 | 29,93 | 29,64 | 29,74 | 00:00:00 | | 2003-09-22 | 29,10 | 358.300 | 29,60 | 29,04 | 29,57 | 00:00:00 | | 2003-09-23 | 29,52 | 236.800 | 29,58 | 29,20 | 29,20 | 00:00:00 | | 2003-09-24 | 28,95 | 275.600 | 29,53 | 28,82 | 29,53 | 00:00:00 | | 2003-09-25 | 28,82 | 498.200 | 29,04 | 28,46 | 28,95 | 00:00:00 | | 2003-09-26 | 29,08 | 817.700 | 29,11 | 28,68 | 28,80 | 00:00:00 | | 2003-09-29 | 29,47 | 387.400 | 29,47 | 28,89 | 29,09 | 00:00:00 | | 2003-09-30 | 29,52 | 527.500 | 29,69 | 29,11 | 29,47 | 00:00:00 | | 2003-10-01 | 29,95 | 353.500 | 29,98 | 29,25 | 29,53 | 00:00:00 | | 2003-10-02 | 30,22 | 251.400 | 30,40 | 29,87 | 29,99 | 00:00:00 | | 2003-10-03 | 30,40 | 358.500 | 30,75 | 30,25 | 30,65 | 00:00:00 | | 2003-10-06 | 30,26 | 276.400 | 30,65 | 30,05 | 30,65 | 00:00:00 | | 2003-10-07 | 30,49 | 205.000 | 30,53 | 29,78 | 30,11 | 00:00:00 | | 2003-10-08 | 30,62 | 198.900 | 30,72 | 30,20 | 30,60 | 00:00:00 | | 2003-10-09 | 30,91 | 708.200 | 31,19 | 29,98 | 30,60 | 00:00:00 | | 2003-10-10 | 31,15 | 355.900 | 31,16 | 30,89 | 31,04 | 00:00:00 | | 2003-10-13 | 31,12 | 258.300 | 31,39 | 31,07 | 31,20 | 00:00:00 | | 2003-10-14 | 31,19 | 293.900 | 31,38 | 31,02 | 31,31 | 00:00:00 | | 2003-10-15 | 31,38 | 485.100 | 31,38 | 31,00 | 31,20 | 00:00:00 | | 2003-10-16 | 31,45 | 285.500 | 31,50 | 31,12 | 31,27 | 00:00:00 | | 2003-10-17 | 31,40 | 454.500 | 31,74 | 31,28 | 31,66 | 00:00:00 | | 2003-10-20 | 30,90 | 264.300 | 31,40 | 30,66 | 31,40 | 00:00:00 | | 2003-10-21 | 30,71 | 296.100 | 30,97 | 30,69 | 30,90 | 00:00:00 | | 2003-10-22 | 31,78 | 1.119.400 | 31,90 | 30,37 | 30,65 | 00:00:00 | | 2003-10-23 | 32,43 | 778.100 | 32,77 | 31,55 | 31,78 | 00:00:00 | | 2003-10-24 | 32,69 | 752.000 | 32,69 | 32,33 | 32,44 | 00:00:00 | | 2003-10-27 | 33,04 | 318.800 | 33,13 | 32,58 | 32,62 | 00:00:00 | | 2003-10-28 | 33,25 | 327.700 | 33,36 | 32,92 | 33,06 | 00:00:00 | | 2003-10-29 | 33,52 | 496.300 | 33,63 | 32,63 | 33,25 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
