|
 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 | | 2004-02-25 | 38,19 | 205.800 | 38,56 | 38,00 | 38,30 | 00:00:00 | | 2004-02-26 | 38,83 | 307.600 | 39,00 | 37,98 | 38,10 | 00:00:00 | | 2004-02-27 | 38,73 | 274.000 | 39,21 | 38,69 | 38,82 | 00:00:00 | | 2004-03-01 | 39,08 | 352.700 | 39,16 | 38,81 | 38,98 | 00:00:00 | | 2004-03-02 | 38,90 | 355.900 | 39,18 | 38,78 | 39,08 | 00:00:00 | | 2004-03-03 | 38,59 | 288.800 | 38,90 | 38,44 | 38,90 | 00:00:00 | | 2004-03-04 | 38,31 | 260.400 | 38,50 | 37,95 | 38,42 | 00:00:00 | | 2004-03-05 | 39,15 | 465.700 | 39,25 | 38,27 | 38,30 | 00:00:00 | | 2004-03-08 | 38,89 | 387.800 | 39,72 | 38,89 | 39,48 | 00:00:00 | | 2004-03-09 | 38,80 | 592.300 | 39,08 | 38,40 | 38,80 | 00:00:00 | | 2004-03-10 | 38,41 | 422.400 | 39,50 | 38,40 | 38,96 | 00:00:00 | | 2004-03-11 | 37,19 | 451.800 | 38,42 | 37,12 | 38,42 | 00:00:00 | | 2004-03-12 | 37,21 | 676.800 | 37,42 | 37,02 | 37,19 | 00:00:00 | | 2004-03-15 | 36,50 | 444.200 | 37,35 | 36,42 | 37,20 | 00:00:00 | | 2004-03-16 | 36,80 | 405.400 | 37,40 | 36,56 | 36,59 | 00:00:00 | | 2004-03-17 | 38,94 | 2.358.300 | 39,90 | 37,55 | 37,55 | 00:00:00 | | 2004-03-18 | 39,47 | 1.374.300 | 39,53 | 38,60 | 39,35 | 00:00:00 | | 2004-03-19 | 39,65 | 759.800 | 40,00 | 38,69 | 38,69 | 00:00:00 | | 2004-03-22 | 38,03 | 1.089.700 | 39,08 | 38,00 | 39,07 | 00:00:00 | | 2004-03-23 | 39,73 | 1.392.100 | 39,98 | 38,20 | 38,28 | 00:00:00 | | 2004-03-24 | 39,71 | 957.700 | 40,35 | 39,39 | 39,90 | 00:00:00 | | 2004-03-25 | 41,25 | 1.811.200 | 41,49 | 39,83 | 39,90 | 00:00:00 | | 2004-03-26 | 42,46 | 1.884.700 | 42,86 | 41,56 | 41,85 | 00:00:00 | | 2004-03-29 | 43,53 | 1.414.900 | 43,67 | 42,46 | 42,46 | 00:00:00 | | 2004-03-30 | 43,53 | 622.900 | 43,75 | 43,03 | 43,54 | 00:00:00 | | 2004-03-31 | 42,68 | 1.310.200 | 42,74 | 41,30 | 41,30 | 00:00:00 | | 2004-04-01 | 42,56 | 668.700 | 43,30 | 42,56 | 42,93 | 00:00:00 | | 2004-04-02 | 43,04 | 765.900 | 43,22 | 42,70 | 42,80 | 00:00:00 | | 2004-04-05 | 43,75 | 715.900 | 43,75 | 42,69 | 43,20 | 00:00:00 | | 2004-04-06 | 44,32 | 1.043.000 | 44,90 | 43,97 | 44,90 | 00:00:00 | | 2004-04-07 | 43,40 | 1.007.000 | 44,50 | 43,18 | 44,50 | 00:00:00 | | 2004-04-08 | 43,38 | 483.900 | 43,85 | 43,24 | 43,65 | 00:00:00 | | 2004-04-12 | 43,89 | 688.200 | 44,40 | 43,16 | 43,38 | 00:00:00 | | 2004-04-13 | 43,60 | 608.900 | 44,03 | 43,36 | 43,95 | 00:00:00 | | 2004-04-14 | 43,67 | 891.100 | 43,74 | 42,86 | 43,60 | 00:00:00 | | 2004-04-15 | 44,26 | 671.700 | 44,47 | 43,67 | 43,67 | 00:00:00 | | 2004-04-16 | 44,84 | 550.000 | 44,85 | 44,40 | 44,70 | 00:00:00 | | 2004-04-19 | 44,78 | 507.800 | 44,92 | 44,26 | 44,78 | 00:00:00 | | 2004-04-20 | 43,83 | 670.000 | 45,35 | 43,78 | 44,98 | 00:00:00 | | 2004-04-21 | 44,59 | 865.000 | 44,71 | 43,55 | 43,68 | 00:00:00 | | 2004-04-22 | 45,55 | 671.000 | 45,56 | 44,34 | 44,54 | 00:00:00 | | 2004-04-23 | 44,80 | 506.700 | 45,55 | 44,58 | 45,55 | 00:00:00 | | 2004-04-26 | 44,53 | 917.600 | 45,78 | 44,18 | 44,76 | 00:00:00 | | 2004-04-27 | 44,26 | 717.600 | 44,46 | 43,60 | 44,46 | 00:00:00 | | 2004-04-28 | 43,36 | 525.800 | 44,00 | 43,22 | 43,92 | 00:00:00 | | 2004-04-29 | 42,63 | 525.300 | 43,36 | 42,27 | 43,36 | 00:00:00 | | 2004-04-30 | 42,51 | 389.500 | 42,80 | 42,30 | 42,63 | 00:00:00 | | 2004-05-03 | 43,32 | 603.800 | 43,49 | 41,70 | 42,52 | 00:00:00 | | 2004-05-04 | 43,32 | 579.900 | 43,80 | 43,07 | 43,42 | 00:00:00 | | 2004-05-05 | 43,52 | 276.900 | 43,55 | 42,82 | 43,35 | 00:00:00 | | 2004-05-06 | 42,85 | 390.600 | 43,52 | 42,54 | 43,52 | 00:00:00 | | 2004-05-07 | 41,16 | 1.288.000 | 42,85 | 40,54 | 42,85 | 00:00:00 | | 2004-05-10 | 40,34 | 762.000 | 40,95 | 39,50 | 40,95 | 00:00:00 | | 2004-05-11 | 41,00 | 413.900 | 41,19 | 40,50 | 40,58 | 00:00:00 | | 2004-05-12 | 41,01 | 700.500 | 41,16 | 39,84 | 40,85 | 00:00:00 | | 2004-05-13 | 41,16 | 349.800 | 41,28 | 40,64 | 41,02 | 00:00:00 | | 2004-05-14 | 41,54 | 466.700 | 41,75 | 40,77 | 41,21 | 00:00:00 | | 2004-05-17 | 41,31 | 532.200 | 41,54 | 40,73 | 41,54 | 00:00:00 | | 2004-05-18 | 42,10 | 507.700 | 42,30 | 41,25 | 41,61 | 00:00:00 | | 2004-05-19 | 41,95 | 686.100 | 43,52 | 41,93 | 42,35 | 00:00:00 | | 2004-05-20 | 41,65 | 600.500 | 41,99 | 41,53 | 41,96 | 00:00:00 | | 2004-05-21 | 41,56 | 349.500 | 42,17 | 41,47 | 41,90 | 00:00:00 | | 2004-05-24 | 41,70 | 444.100 | 42,07 | 41,53 | 41,57 | 00:00:00 | | 2004-05-25 | 42,96 | 381.200 | 43,00 | 41,26 | 41,75 | 00:00:00 | | 2004-05-26 | 42,37 | 453.700 | 43,15 | 42,30 | 43,15 | 00:00:00 | | 2004-05-27 | 43,22 | 488.000 | 43,22 | 42,50 | 42,62 | 00:00:00 | | 2004-05-28 | 43,55 | 356.300 | 43,64 | 42,90 | 43,15 | 00:00:00 | | 2004-06-01 | 44,01 | 495.100 | 44,10 | 43,55 | 43,65 | 00:00:00 | | 2004-06-02 | 43,88 | 622.100 | 44,06 | 43,60 | 43,60 | 00:00:00 | | 2004-06-03 | 43,54 | 534.700 | 44,00 | 43,16 | 43,63 | 00:00:00 | | 2004-06-04 | 43,36 | 547.100 | 43,95 | 43,34 | 43,95 | 00:00:00 | | 2004-06-07 | 44,22 | 432.700 | 44,22 | 43,52 | 43,70 | 00:00:00 | | 2004-06-08 | 44,07 | 670.800 | 44,40 | 43,64 | 44,40 | 00:00:00 | | 2004-06-09 | 43,16 | 1.259.300 | 43,99 | 42,32 | 43,99 | 00:00:00 | | 2004-06-10 | 42,82 | 432.400 | 43,60 | 42,73 | 43,17 | 00:00:00 | | 2004-06-14 | 42,74 | 535.900 | 42,94 | 42,35 | 42,83 | 00:00:00 | | 2004-06-15 | 43,20 | 477.600 | 43,43 | 42,90 | 43,19 | 00:00:00 | | 2004-06-16 | 43,05 | 446.600 | 43,52 | 42,69 | 43,24 | 00:00:00 | | 2004-06-17 | 42,98 | 440.700 | 43,36 | 42,59 | 43,00 | 00:00:00 | | 2004-06-18 | 43,12 | 389.700 | 43,74 | 42,93 | 43,03 | 00:00:00 | | 2004-06-21 | 43,33 | 355.400 | 43,50 | 42,80 | 43,05 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
