|
 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 | | 2004-10-13 | 41,68 | 408.900 | 42,39 | 41,50 | 42,09 | 00:00:00 | | 2004-10-14 | 41,50 | 430.600 | 41,84 | 41,30 | 41,79 | 00:00:00 | | 2004-10-15 | 41,26 | 1.197.100 | 41,69 | 41,16 | 41,51 | 00:00:00 | | 2004-10-18 | 41,02 | 1.163.500 | 41,28 | 40,69 | 41,27 | 00:00:00 | | 2004-10-19 | 45,00 | 3.783.500 | 45,55 | 43,02 | 43,74 | 00:00:00 | | 2004-10-20 | 44,59 | 1.377.100 | 44,97 | 44,27 | 44,96 | 00:00:00 | | 2004-10-21 | 43,97 | 1.703.100 | 44,60 | 43,80 | 44,60 | 00:00:00 | | 2004-10-22 | 43,93 | 697.000 | 44,30 | 43,73 | 44,10 | 00:00:00 | | 2004-10-25 | 43,90 | 646.100 | 44,06 | 43,52 | 43,80 | 00:00:00 | | 2004-10-26 | 44,15 | 685.200 | 44,20 | 43,51 | 43,95 | 00:00:00 | | 2004-10-27 | 44,36 | 547.300 | 44,74 | 43,81 | 44,27 | 00:00:00 | | 2004-10-28 | 44,20 | 284.000 | 44,51 | 43,63 | 44,12 | 00:00:00 | | 2004-10-29 | 44,52 | 407.800 | 44,58 | 44,10 | 44,16 | 00:00:00 | | 2004-11-01 | 44,73 | 426.300 | 44,82 | 44,17 | 44,42 | 00:00:00 | | 2004-11-02 | 45,10 | 462.000 | 45,51 | 44,56 | 44,73 | 00:00:00 | | 2004-11-03 | 46,10 | 812.600 | 46,24 | 45,42 | 45,90 | 00:00:00 | | 2004-11-04 | 47,58 | 1.289.300 | 47,68 | 46,10 | 46,11 | 00:00:00 | | 2004-11-05 | 47,77 | 910.900 | 48,35 | 47,55 | 47,58 | 00:00:00 | | 2004-11-08 | 47,71 | 230.200 | 47,87 | 47,44 | 47,77 | 00:00:00 | | 2004-11-09 | 47,64 | 328.100 | 48,02 | 47,40 | 47,71 | 00:00:00 | | 2004-11-10 | 47,01 | 488.900 | 47,51 | 46,86 | 47,50 | 00:00:00 | | 2004-11-11 | 47,55 | 298.000 | 47,71 | 47,17 | 47,51 | 00:00:00 | | 2004-11-12 | 47,74 | 266.800 | 47,85 | 47,06 | 47,35 | 00:00:00 | | 2004-11-15 | 48,13 | 391.700 | 48,34 | 47,69 | 47,74 | 00:00:00 | | 2004-11-16 | 47,90 | 254.200 | 48,25 | 47,71 | 48,21 | 00:00:00 | | 2004-11-17 | 48,20 | 440.500 | 48,90 | 47,94 | 47,95 | 00:00:00 | | 2004-11-18 | 47,82 | 510.400 | 48,59 | 47,61 | 48,25 | 00:00:00 | | 2004-11-19 | 46,75 | 377.900 | 47,94 | 46,71 | 47,85 | 00:00:00 | | 2004-11-22 | 46,89 | 361.300 | 47,02 | 46,33 | 46,75 | 00:00:00 | | 2004-11-23 | 47,00 | 459.100 | 47,07 | 46,57 | 46,75 | 00:00:00 | | 2004-11-24 | 46,88 | 251.600 | 47,29 | 46,61 | 46,86 | 00:00:00 | | 2004-11-26 | 46,92 | 61.200 | 47,20 | 46,88 | 46,98 | 00:00:00 | | 2004-11-29 | 46,89 | 208.500 | 47,17 | 46,17 | 47,17 | 00:00:00 | | 2004-11-30 | 46,76 | 341.000 | 47,15 | 46,54 | 46,75 | 00:00:00 | | 2004-12-01 | 47,10 | 301.500 | 47,23 | 46,70 | 46,86 | 00:00:00 | | 2004-12-02 | 46,96 | 375.200 | 47,36 | 46,78 | 47,14 | 00:00:00 | | 2004-12-03 | 46,95 | 499.300 | 47,48 | 46,86 | 47,00 | 00:00:00 | | 2004-12-06 | 47,00 | 700.200 | 47,31 | 46,54 | 46,80 | 00:00:00 | | 2004-12-07 | 46,37 | 415.400 | 47,00 | 46,32 | 46,96 | 00:00:00 | | 2004-12-08 | 46,18 | 444.300 | 46,37 | 45,62 | 46,37 | 00:00:00 | | 2004-12-09 | 46,58 | 411.100 | 46,69 | 45,67 | 46,19 | 00:00:00 | | 2004-12-10 | 47,11 | 487.000 | 47,18 | 46,52 | 46,57 | 00:00:00 | | 2004-12-13 | 48,07 | 463.400 | 48,07 | 47,11 | 47,11 | 00:00:00 | | 2004-12-14 | 48,25 | 453.600 | 48,30 | 47,81 | 47,99 | 00:00:00 | | 2004-12-15 | 48,10 | 288.200 | 48,45 | 47,86 | 48,45 | 00:00:00 | | 2004-12-16 | 47,52 | 297.800 | 48,13 | 47,48 | 48,13 | 00:00:00 | | 2004-12-17 | 47,21 | 436.900 | 47,61 | 47,02 | 47,20 | 00:00:00 | | 2004-12-20 | 47,32 | 276.300 | 47,60 | 47,02 | 47,35 | 00:00:00 | | 2004-12-21 | 47,83 | 239.900 | 47,99 | 47,17 | 47,40 | 00:00:00 | | 2004-12-22 | 48,08 | 274.000 | 48,41 | 47,63 | 47,63 | 00:00:00 | | 2004-12-23 | 48,15 | 198.400 | 48,30 | 47,85 | 48,22 | 00:00:00 | | 2004-12-27 | 48,36 | 316.200 | 48,55 | 48,04 | 48,05 | 00:00:00 | | 2004-12-28 | 48,80 | 205.800 | 48,80 | 48,20 | 48,41 | 00:00:00 | | 2004-12-29 | 48,95 | 260.700 | 49,08 | 48,80 | 48,80 | 00:00:00 | | 2004-12-30 | 48,95 | 277.400 | 49,14 | 48,70 | 49,00 | 00:00:00 | | 2004-12-31 | 48,99 | 163.300 | 49,33 | 48,90 | 49,00 | 00:00:00 | | 2005-01-03 | 47,93 | 462.000 | 49,14 | 47,82 | 49,00 | 00:00:00 | | 2005-01-04 | 47,14 | 476.100 | 48,30 | 46,64 | 48,00 | 00:00:00 | | 2005-01-05 | 47,00 | 316.300 | 47,59 | 46,90 | 47,15 | 00:00:00 | | 2005-01-06 | 46,21 | 688.900 | 47,20 | 45,83 | 46,96 | 00:00:00 | | 2005-01-07 | 46,24 | 550.400 | 46,79 | 46,10 | 46,32 | 00:00:00 | | 2005-01-10 | 46,27 | 263.200 | 46,69 | 46,17 | 46,21 | 00:00:00 | | 2005-01-11 | 46,16 | 310.900 | 46,38 | 45,79 | 46,12 | 00:00:00 | | 2005-01-12 | 46,32 | 495.200 | 46,34 | 45,80 | 46,15 | 00:00:00 | | 2005-01-13 | 46,18 | 565.600 | 46,59 | 46,05 | 46,17 | 00:00:00 | | 2005-01-14 | 46,94 | 660.100 | 47,25 | 46,37 | 46,43 | 00:00:00 | | 2005-01-18 | 46,99 | 383.100 | 47,12 | 46,55 | 46,95 | 00:00:00 | | 2005-01-19 | 46,19 | 325.900 | 47,02 | 46,08 | 46,79 | 00:00:00 | | 2005-01-20 | 45,91 | 490.100 | 46,19 | 45,76 | 46,19 | 00:00:00 | | 2005-01-21 | 46,54 | 593.300 | 46,70 | 46,02 | 46,02 | 00:00:00 | | 2005-01-24 | 46,21 | 875.500 | 46,90 | 45,98 | 46,65 | 00:00:00 | | 2005-01-25 | 46,17 | 348.500 | 46,72 | 45,26 | 45,26 | 00:00:00 | | 2005-01-26 | 46,00 | 728.800 | 46,36 | 45,15 | 46,27 | 00:00:00 | | 2005-01-27 | 46,61 | 439.600 | 46,66 | 45,87 | 46,01 | 00:00:00 | | 2005-01-28 | 47,15 | 787.100 | 47,15 | 45,65 | 46,00 | 00:00:00 | | 2005-01-31 | 47,56 | 582.300 | 47,76 | 46,93 | 47,51 | 00:00:00 | | 2005-02-01 | 47,17 | 641.500 | 47,26 | 46,53 | 47,20 | 00:00:00 | | 2005-02-02 | 47,04 | 427.100 | 47,19 | 46,62 | 47,19 | 00:00:00 | | 2005-02-03 | 47,20 | 460.300 | 47,20 | 46,56 | 47,00 | 00:00:00 | | 2005-02-04 | 47,82 | 709.200 | 47,93 | 46,92 | 47,15 | 00:00:00 | | 2005-02-07 | 47,20 | 490.700 | 47,73 | 46,97 | 47,61 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
