|
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 | 2004-06-21 | 43,33 | 355.400 | 43,50 | 42,80 | 43,05 | 00:00:00 | 2004-06-22 | 44,20 | 519.300 | 44,28 | 43,32 | 43,38 | 00:00:00 | 2004-06-23 | 44,96 | 501.300 | 45,00 | 44,05 | 44,10 | 00:00:00 | 2004-06-24 | 45,02 | 426.900 | 45,70 | 44,89 | 44,99 | 00:00:00 | 2004-06-25 | 45,39 | 556.400 | 45,39 | 44,87 | 45,02 | 00:00:00 | 2004-06-28 | 45,40 | 523.800 | 46,08 | 45,27 | 45,55 | 00:00:00 | 2004-06-29 | 44,95 | 530.700 | 45,41 | 44,90 | 45,40 | 00:00:00 | 2004-06-30 | 45,58 | 504.600 | 45,58 | 44,82 | 45,03 | 00:00:00 | 2004-07-01 | 44,60 | 550.400 | 45,59 | 44,12 | 45,58 | 00:00:00 | 2004-07-02 | 44,50 | 507.500 | 44,81 | 43,74 | 44,50 | 00:00:00 | 2004-07-06 | 43,79 | 551.800 | 44,27 | 43,32 | 44,20 | 00:00:00 | 2004-07-07 | 43,75 | 424.700 | 44,32 | 43,45 | 43,79 | 00:00:00 | 2004-07-08 | 42,51 | 877.400 | 43,73 | 42,37 | 43,73 | 00:00:00 | 2004-07-09 | 42,81 | 403.000 | 42,82 | 42,37 | 42,66 | 00:00:00 | 2004-07-12 | 42,55 | 349.900 | 42,81 | 41,96 | 42,81 | 00:00:00 | 2004-07-13 | 42,68 | 157.200 | 42,77 | 42,50 | 42,55 | 00:00:00 | 2004-07-14 | 42,35 | 318.200 | 42,70 | 42,11 | 42,68 | 00:00:00 | 2004-07-15 | 42,86 | 437.700 | 43,12 | 42,47 | 42,65 | 00:00:00 | 2004-07-16 | 42,53 | 390.600 | 43,36 | 42,45 | 43,30 | 00:00:00 | 2004-07-19 | 44,60 | 1.210.100 | 45,90 | 43,60 | 43,60 | 00:00:00 | 2004-07-20 | 45,21 | 629.100 | 45,23 | 44,40 | 44,80 | 00:00:00 | 2004-07-21 | 44,51 | 559.600 | 45,34 | 44,50 | 45,25 | 00:00:00 | 2004-07-22 | 43,74 | 530.900 | 44,51 | 43,45 | 44,51 | 00:00:00 | 2004-07-23 | 43,60 | 706.000 | 44,08 | 43,20 | 43,84 | 00:00:00 | 2004-07-26 | 44,36 | 609.700 | 44,45 | 43,70 | 43,75 | 00:00:00 | 2004-07-27 | 41,40 | 2.899.100 | 42,55 | 41,25 | 42,10 | 00:00:00 | 2004-07-28 | 41,81 | 854.300 | 41,84 | 40,61 | 41,40 | 00:00:00 | 2004-07-29 | 42,14 | 492.000 | 42,26 | 41,74 | 41,81 | 00:00:00 | 2004-07-30 | 42,40 | 414.700 | 42,40 | 41,88 | 42,15 | 00:00:00 | 2004-08-02 | 42,23 | 429.200 | 42,33 | 41,80 | 41,90 | 00:00:00 | 2004-08-03 | 42,16 | 449.500 | 42,45 | 42,01 | 42,30 | 00:00:00 | 2004-08-04 | 42,18 | 745.700 | 42,55 | 41,53 | 42,10 | 00:00:00 | 2004-08-05 | 41,03 | 497.900 | 42,18 | 41,03 | 42,18 | 00:00:00 | 2004-08-06 | 40,27 | 524.700 | 41,08 | 40,20 | 41,00 | 00:00:00 | 2004-08-09 | 40,93 | 331.600 | 41,18 | 40,17 | 40,17 | 00:00:00 | 2004-08-10 | 41,70 | 331.300 | 41,76 | 40,97 | 41,13 | 00:00:00 | 2004-08-11 | 42,08 | 365.600 | 42,21 | 41,15 | 41,71 | 00:00:00 | 2004-08-12 | 41,67 | 358.300 | 42,08 | 41,35 | 42,08 | 00:00:00 | 2004-08-13 | 41,33 | 291.200 | 41,95 | 41,10 | 41,67 | 00:00:00 | 2004-08-16 | 42,40 | 411.000 | 42,43 | 41,30 | 41,32 | 00:00:00 | 2004-08-17 | 43,24 | 1.105.900 | 44,55 | 43,08 | 43,40 | 00:00:00 | 2004-08-18 | 43,78 | 506.900 | 43,91 | 42,75 | 43,20 | 00:00:00 | 2004-08-19 | 43,19 | 306.500 | 43,94 | 42,98 | 43,74 | 00:00:00 | 2004-08-20 | 43,90 | 412.600 | 43,91 | 43,16 | 43,25 | 00:00:00 | 2004-08-23 | 43,67 | 185.500 | 44,28 | 43,62 | 43,99 | 00:00:00 | 2004-08-24 | 43,75 | 316.400 | 44,19 | 43,30 | 43,71 | 00:00:00 | 2004-08-25 | 43,75 | 379.700 | 43,98 | 43,02 | 43,89 | 00:00:00 | 2004-08-26 | 43,65 | 260.600 | 43,85 | 43,35 | 43,80 | 00:00:00 | 2004-08-27 | 43,65 | 169.400 | 43,94 | 43,46 | 43,61 | 00:00:00 | 2004-08-30 | 43,19 | 356.200 | 43,62 | 43,13 | 43,60 | 00:00:00 | 2004-08-31 | 43,26 | 454.300 | 43,30 | 42,85 | 43,20 | 00:00:00 | 2004-09-01 | 42,82 | 485.100 | 43,25 | 42,58 | 43,10 | 00:00:00 | 2004-09-02 | 43,29 | 399.800 | 43,38 | 42,86 | 43,02 | 00:00:00 | 2004-09-03 | 42,76 | 519.400 | 43,26 | 42,59 | 43,00 | 00:00:00 | 2004-09-07 | 43,01 | 781.800 | 43,14 | 42,92 | 42,96 | 00:00:00 | 2004-09-08 | 42,98 | 528.500 | 43,14 | 42,77 | 43,01 | 00:00:00 | 2004-09-09 | 42,39 | 543.000 | 42,91 | 42,09 | 42,91 | 00:00:00 | 2004-09-10 | 42,62 | 412.300 | 42,79 | 42,01 | 42,14 | 00:00:00 | 2004-09-13 | 42,97 | 560.300 | 43,33 | 42,67 | 42,75 | 00:00:00 | 2004-09-14 | 42,93 | 466.700 | 43,33 | 42,88 | 42,97 | 00:00:00 | 2004-09-15 | 42,95 | 284.600 | 43,16 | 42,67 | 42,95 | 00:00:00 | 2004-09-16 | 43,49 | 405.100 | 43,64 | 43,10 | 43,15 | 00:00:00 | 2004-09-17 | 43,35 | 390.600 | 44,05 | 43,04 | 43,65 | 00:00:00 | 2004-09-20 | 43,00 | 376.700 | 43,70 | 42,98 | 43,35 | 00:00:00 | 2004-09-21 | 42,80 | 897.900 | 43,00 | 42,33 | 43,00 | 00:00:00 | 2004-09-22 | 42,61 | 460.800 | 42,80 | 42,28 | 42,80 | 00:00:00 | 2004-09-23 | 42,30 | 518.000 | 42,65 | 42,16 | 42,65 | 00:00:00 | 2004-09-24 | 42,28 | 426.900 | 42,65 | 42,26 | 42,40 | 00:00:00 | 2004-09-27 | 41,73 | 645.400 | 42,47 | 41,72 | 42,32 | 00:00:00 | 2004-09-28 | 41,43 | 1.488.000 | 41,58 | 40,65 | 41,58 | 00:00:00 | 2004-09-29 | 41,70 | 851.300 | 41,90 | 41,30 | 41,44 | 00:00:00 | 2004-09-30 | 42,53 | 694.900 | 42,77 | 41,72 | 41,75 | 00:00:00 | 2004-10-01 | 42,67 | 497.200 | 42,95 | 42,39 | 42,82 | 00:00:00 | 2004-10-04 | 42,85 | 346.800 | 43,49 | 42,74 | 42,87 | 00:00:00 | 2004-10-05 | 42,20 | 391.000 | 42,85 | 42,16 | 42,85 | 00:00:00 | 2004-10-06 | 42,55 | 626.000 | 42,70 | 42,33 | 42,38 | 00:00:00 | 2004-10-07 | 42,31 | 548.100 | 42,75 | 42,17 | 42,55 | 00:00:00 | 2004-10-08 | 41,69 | 1.000.600 | 42,41 | 41,12 | 42,19 | 00:00:00 | 2004-10-11 | 41,67 | 878.300 | 41,88 | 41,39 | 41,60 | 00:00:00 | 2004-10-12 | 41,99 | 1.201.800 | 42,19 | 41,46 | 41,68 | 00:00:00 | 2004-10-13 | 41,68 | 408.900 | 42,39 | 41,50 | 42,09 | 00:00:00 | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|