|
 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 | | 2005-06-02 | 45,00 | 186.300 | 45,26 | 44,87 | 45,26 | 00:00:00 | | 2005-06-03 | 44,90 | 258.100 | 45,37 | 44,78 | 44,80 | 00:00:00 | | 2005-06-06 | 43,58 | 622.200 | 44,52 | 43,51 | 44,50 | 00:00:00 | | 2005-06-07 | 44,22 | 479.600 | 44,70 | 43,58 | 43,62 | 00:00:00 | | 2005-06-08 | 44,03 | 188.100 | 44,40 | 43,92 | 44,27 | 00:00:00 | | 2005-06-09 | 43,58 | 373.000 | 44,05 | 43,40 | 43,96 | 00:00:00 | | 2005-06-10 | 44,48 | 532.900 | 44,54 | 43,50 | 43,50 | 00:00:00 | | 2005-06-13 | 44,55 | 272.400 | 44,83 | 44,15 | 44,40 | 00:00:00 | | 2005-06-14 | 44,63 | 277.100 | 45,00 | 44,41 | 44,41 | 00:00:00 | | 2005-06-15 | 44,72 | 232.700 | 44,90 | 44,35 | 44,48 | 00:00:00 | | 2005-06-16 | 45,44 | 367.900 | 45,48 | 44,41 | 44,65 | 00:00:00 | | 2005-06-17 | 45,76 | 610.800 | 45,95 | 45,55 | 45,85 | 00:00:00 | | 2005-06-20 | 45,59 | 374.400 | 45,81 | 45,26 | 45,69 | 00:00:00 | | 2005-06-21 | 45,73 | 567.200 | 46,09 | 45,43 | 45,53 | 00:00:00 | | 2005-06-22 | 45,68 | 384.200 | 46,07 | 45,36 | 45,98 | 00:00:00 | | 2005-06-23 | 44,85 | 405.600 | 45,72 | 44,74 | 45,68 | 00:00:00 | | 2005-06-24 | 44,94 | 612.200 | 44,94 | 44,33 | 44,80 | 00:00:00 | | 2005-06-27 | 44,93 | 300.000 | 45,30 | 44,44 | 44,93 | 00:00:00 | | 2005-06-28 | 45,68 | 306.200 | 45,75 | 44,99 | 45,10 | 00:00:00 | | 2005-06-29 | 45,20 | 258.200 | 45,72 | 44,92 | 45,72 | 00:00:00 | | 2005-06-30 | 45,54 | 438.700 | 45,69 | 45,09 | 45,55 | 00:00:00 | | 2005-07-01 | 46,52 | 759.200 | 46,58 | 45,81 | 46,10 | 00:00:00 | | 2005-07-05 | 46,33 | 636.500 | 46,78 | 46,16 | 46,50 | 00:00:00 | | 2005-07-06 | 45,55 | 374.700 | 46,17 | 45,38 | 46,13 | 00:00:00 | | 2005-07-07 | 45,65 | 597.300 | 45,83 | 44,80 | 44,85 | 00:00:00 | | 2005-07-08 | 46,24 | 665.800 | 46,90 | 45,60 | 45,71 | 00:00:00 | | 2005-07-11 | 47,18 | 765.200 | 47,42 | 46,52 | 46,70 | 00:00:00 | | 2005-07-12 | 46,50 | 358.500 | 47,18 | 46,44 | 47,14 | 00:00:00 | | 2005-07-13 | 46,77 | 392.500 | 46,92 | 46,53 | 46,62 | 00:00:00 | | 2005-07-14 | 47,20 | 284.900 | 47,30 | 46,75 | 47,00 | 00:00:00 | | 2005-07-15 | 46,72 | 338.400 | 47,27 | 46,45 | 47,20 | 00:00:00 | | 2005-07-18 | 51,17 | 4.347.600 | 51,75 | 48,00 | 48,00 | 00:00:00 | | 2005-07-19 | 49,90 | 1.317.500 | 50,98 | 49,86 | 50,93 | 00:00:00 | | 2005-07-20 | 50,20 | 621.900 | 50,37 | 49,56 | 49,92 | 00:00:00 | | 2005-07-21 | 49,59 | 326.600 | 50,09 | 49,49 | 50,06 | 00:00:00 | | 2005-07-22 | 49,49 | 511.900 | 50,05 | 49,39 | 49,50 | 00:00:00 | | 2005-07-25 | 49,53 | 704.500 | 50,40 | 49,35 | 50,25 | 00:00:00 | | 2005-07-26 | 49,38 | 667.400 | 50,27 | 48,92 | 49,53 | 00:00:00 | | 2005-07-27 | 48,47 | 1.155.800 | 49,21 | 47,30 | 48,99 | 00:00:00 | | 2005-07-28 | 49,13 | 482.100 | 49,16 | 48,68 | 48,80 | 00:00:00 | | 2005-07-29 | 48,93 | 397.200 | 49,30 | 48,77 | 49,25 | 00:00:00 | | 2005-08-01 | 48,57 | 380.800 | 49,18 | 48,41 | 48,93 | 00:00:00 | | 2005-08-02 | 48,62 | 430.700 | 48,93 | 48,35 | 48,75 | 00:00:00 | | 2005-08-03 | 48,09 | 372.100 | 48,60 | 48,05 | 48,55 | 00:00:00 | | 2005-08-04 | 47,77 | 382.000 | 48,10 | 47,74 | 48,00 | 00:00:00 | | 2005-08-05 | 46,88 | 411.100 | 47,75 | 46,61 | 47,64 | 00:00:00 | | 2005-08-08 | 46,59 | 484.100 | 46,92 | 46,39 | 46,88 | 00:00:00 | | 2005-08-09 | 46,94 | 414.100 | 47,00 | 46,60 | 46,77 | 00:00:00 | | 2005-08-10 | 46,82 | 370.700 | 47,33 | 46,67 | 46,92 | 00:00:00 | | 2005-08-11 | 46,90 | 326.300 | 47,10 | 46,56 | 46,83 | 00:00:00 | | 2005-08-12 | 47,00 | 307.100 | 47,24 | 46,56 | 46,90 | 00:00:00 | | 2005-08-15 | 46,93 | 199.600 | 47,14 | 46,60 | 47,10 | 00:00:00 | | 2005-08-16 | 45,64 | 426.300 | 46,70 | 45,64 | 46,70 | 00:00:00 | | 2005-08-17 | 45,44 | 367.100 | 45,78 | 45,18 | 45,51 | 00:00:00 | | 2005-08-18 | 45,62 | 272.200 | 45,69 | 45,20 | 45,50 | 00:00:00 | | 2005-08-19 | 45,93 | 373.000 | 46,08 | 45,67 | 46,05 | 00:00:00 | | 2005-08-22 | 45,65 | 309.300 | 46,13 | 45,41 | 46,00 | 00:00:00 | | 2005-08-23 | 45,32 | 282.300 | 45,96 | 45,19 | 45,86 | 00:00:00 | | 2005-08-24 | 45,19 | 332.600 | 45,96 | 45,12 | 45,31 | 00:00:00 | | 2005-08-25 | 45,35 | 190.700 | 45,54 | 45,13 | 45,19 | 00:00:00 | | 2005-08-26 | 44,83 | 317.800 | 45,30 | 44,63 | 45,30 | 00:00:00 | | 2005-08-29 | 44,86 | 422.200 | 44,97 | 44,03 | 44,79 | 00:00:00 | | 2005-08-30 | 44,65 | 308.200 | 44,97 | 44,23 | 44,80 | 00:00:00 | | 2005-08-31 | 45,75 | 370.200 | 45,75 | 44,41 | 44,45 | 00:00:00 | | 2005-09-01 | 45,69 | 637.300 | 46,06 | 45,50 | 45,70 | 00:00:00 | | 2005-09-02 | 45,30 | 232.800 | 46,01 | 45,21 | 45,88 | 00:00:00 | | 2005-09-06 | 45,92 | 279.600 | 46,05 | 45,40 | 45,74 | 00:00:00 | | 2005-09-07 | 45,22 | 376.400 | 45,58 | 45,10 | 45,40 | 00:00:00 | | 2005-09-08 | 45,55 | 490.200 | 45,57 | 44,59 | 44,92 | 00:00:00 | | 2005-09-09 | 45,99 | 338.100 | 45,99 | 45,38 | 45,58 | 00:00:00 | | 2005-09-12 | 46,75 | 502.800 | 46,81 | 46,01 | 46,35 | 00:00:00 | | 2005-09-13 | 46,71 | 580.500 | 46,82 | 46,50 | 46,80 | 00:00:00 | | 2005-09-14 | 46,07 | 816.700 | 46,76 | 45,83 | 46,71 | 00:00:00 | | 2005-09-15 | 46,14 | 353.900 | 46,60 | 45,91 | 46,20 | 00:00:00 | | 2005-09-16 | 46,17 | 451.300 | 46,40 | 45,71 | 46,40 | 00:00:00 | | 2005-09-19 | 45,50 | 633.900 | 45,80 | 45,29 | 45,55 | 00:00:00 | | 2005-09-20 | 45,45 | 510.800 | 45,84 | 45,19 | 45,70 | 00:00:00 | | 2005-09-21 | 44,96 | 386.300 | 45,32 | 44,87 | 45,21 | 00:00:00 | | 2005-09-22 | 44,74 | 712.200 | 45,37 | 44,60 | 44,85 | 00:00:00 | | 2005-09-23 | 44,84 | 341.100 | 44,93 | 44,22 | 44,52 | 00:00:00 | | 2005-09-26 | 44,71 | 219.300 | 45,30 | 44,37 | 45,00 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
