|
 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 | | 2000-04-27 | 29,87 | 514.900 | 29,94 | 29,44 | 29,87 | 00:00:00 | | 2000-04-28 | 29,50 | 275.700 | 29,87 | 28,75 | 29,87 | 00:00:00 | | 2000-05-01 | 30,19 | 199.700 | 30,38 | 28,88 | 29,25 | 00:00:00 | | 2000-05-02 | 30,00 | 145.800 | 30,31 | 29,81 | 30,00 | 00:00:00 | | 2000-05-03 | 29,19 | 150.600 | 29,87 | 28,75 | 29,87 | 00:00:00 | | 2000-05-04 | 29,69 | 210.400 | 29,69 | 28,88 | 29,31 | 00:00:00 | | 2000-05-05 | 29,87 | 287.800 | 29,87 | 28,69 | 29,50 | 00:00:00 | | 2000-05-08 | 29,75 | 124.000 | 29,81 | 29,31 | 29,81 | 00:00:00 | | 2000-05-09 | 29,44 | 115.800 | 29,81 | 29,12 | 29,50 | 00:00:00 | | 2000-05-10 | 28,88 | 202.800 | 29,38 | 28,69 | 29,38 | 00:00:00 | | 2000-05-11 | 29,06 | 261.000 | 29,19 | 28,81 | 28,94 | 00:00:00 | | 2000-05-12 | 29,00 | 139.800 | 29,12 | 28,69 | 29,12 | 00:00:00 | | 2000-05-15 | 28,75 | 337.400 | 29,00 | 28,63 | 28,75 | 00:00:00 | | 2000-05-16 | 28,88 | 516.500 | 28,94 | 28,44 | 28,50 | 00:00:00 | | 2000-05-17 | 28,37 | 200.200 | 28,69 | 28,00 | 28,69 | 00:00:00 | | 2000-05-18 | 28,12 | 342.600 | 28,31 | 27,50 | 28,12 | 00:00:00 | | 2000-05-19 | 28,94 | 564.000 | 28,94 | 27,62 | 27,62 | 00:00:00 | | 2000-05-22 | 29,19 | 415.100 | 29,19 | 28,69 | 28,69 | 00:00:00 | | 2000-05-23 | 29,50 | 443.200 | 29,62 | 28,81 | 28,94 | 00:00:00 | | 2000-05-24 | 28,37 | 288.900 | 29,31 | 27,88 | 29,25 | 00:00:00 | | 2000-05-25 | 27,88 | 244.200 | 28,63 | 27,81 | 28,12 | 00:00:00 | | 2000-05-26 | 27,25 | 481.500 | 27,88 | 26,44 | 27,88 | 00:00:00 | | 2000-05-30 | 27,88 | 566.200 | 28,63 | 27,62 | 28,06 | 00:00:00 | | 2000-05-31 | 26,87 | 280.700 | 27,75 | 26,75 | 27,62 | 00:00:00 | | 2000-06-01 | 27,38 | 194.800 | 27,75 | 26,87 | 26,87 | 00:00:00 | | 2000-06-02 | 28,75 | 2.120 | 28,88 | 27,25 | 27,38 | 00:00:00 | | 2000-06-05 | 27,88 | 263.700 | 28,50 | 27,62 | 28,50 | 00:00:00 | | 2000-06-06 | 28,12 | 129.100 | 28,12 | 27,62 | 27,81 | 00:00:00 | | 2000-06-07 | 27,44 | 134.400 | 28,00 | 27,25 | 27,88 | 00:00:00 | | 2000-06-08 | 26,94 | 71.100 | 27,25 | 26,88 | 27,25 | 00:00:00 | | 2000-06-09 | 27,19 | 2.197 | 27,31 | 26,94 | 26,94 | 00:00:00 | | 2000-06-12 | 26,88 | 345.400 | 27,31 | 26,38 | 27,25 | 00:00:00 | | 2000-06-13 | 26,88 | 181.000 | 27,06 | 26,75 | 26,88 | 00:00:00 | | 2000-06-14 | 26,81 | 241.200 | 27,53 | 26,81 | 26,88 | 00:00:00 | | 2000-06-15 | 26,38 | 165.300 | 26,81 | 26,31 | 26,75 | 00:00:00 | | 2000-06-16 | 25,94 | 338.900 | 25,97 | 25,50 | 25,50 | 00:00:00 | | 2000-06-19 | 25,56 | 209.000 | 26,12 | 25,44 | 26,06 | 00:00:00 | | 2000-06-20 | 25,19 | 164.400 | 25,62 | 25,00 | 25,56 | 00:00:00 | | 2000-06-21 | 25,50 | 192.000 | 25,56 | 25,00 | 25,00 | 00:00:00 | | 2000-06-22 | 25,44 | 175.400 | 25,88 | 25,25 | 25,44 | 00:00:00 | | 2000-06-23 | 25,38 | 152.400 | 25,81 | 25,31 | 25,31 | 00:00:00 | | 2000-06-26 | 25,75 | 115.900 | 26,25 | 25,38 | 25,44 | 00:00:00 | | 2000-06-27 | 26,19 | 226.400 | 26,62 | 25,75 | 25,75 | 00:00:00 | | 2000-06-28 | 24,89 | 389.100 | 25,88 | 24,38 | 25,88 | 00:00:00 | | 2000-06-29 | 24,00 | 490.900 | 25,06 | 23,75 | 25,06 | 00:00:00 | | 2000-06-30 | 23,75 | 635.400 | 24,69 | 23,00 | 24,00 | 00:00:00 | | 2000-07-03 | 24,44 | 211.500 | 24,50 | 23,75 | 23,75 | 00:00:00 | | 2000-07-05 | 24,25 | 171.600 | 24,81 | 24,06 | 24,62 | 00:00:00 | | 2000-07-06 | 24,19 | 367.500 | 24,94 | 23,88 | 24,25 | 00:00:00 | | 2000-07-07 | 24,31 | 86.900 | 24,44 | 24,12 | 24,12 | 00:00:00 | | 2000-07-10 | 24,44 | 152.000 | 24,88 | 24,25 | 24,25 | 00:00:00 | | 2000-07-11 | 24,94 | 245.400 | 25,44 | 24,62 | 24,75 | 00:00:00 | | 2000-07-12 | 24,62 | 92.000 | 25,06 | 24,44 | 24,94 | 00:00:00 | | 2000-07-13 | 25,12 | 166.600 | 25,31 | 24,62 | 24,62 | 00:00:00 | | 2000-07-14 | 25,06 | 133.700 | 25,12 | 24,81 | 24,88 | 00:00:00 | | 2000-07-17 | 24,81 | 145.100 | 25,06 | 24,62 | 24,94 | 00:00:00 | | 2000-07-18 | 24,88 | 165.000 | 24,94 | 24,69 | 24,81 | 00:00:00 | | 2000-07-19 | 24,69 | 140.600 | 24,88 | 24,56 | 24,75 | 00:00:00 | | 2000-07-20 | 25,69 | 285.300 | 25,75 | 24,81 | 24,94 | 00:00:00 | | 2000-07-21 | 25,94 | 289.500 | 26,06 | 25,50 | 25,81 | 00:00:00 | | 2000-07-24 | 26,12 | 242.100 | 26,44 | 26,06 | 26,12 | 00:00:00 | | 2000-07-25 | 25,69 | 204.100 | 26,19 | 25,56 | 26,00 | 00:00:00 | | 2000-07-26 | 25,50 | 178.000 | 25,94 | 25,50 | 25,62 | 00:00:00 | | 2000-07-27 | 26,31 | 182.600 | 26,56 | 25,75 | 26,00 | 00:00:00 | | 2000-07-28 | 25,75 | 93.500 | 26,31 | 25,56 | 26,31 | 00:00:00 | | 2000-07-31 | 26,19 | 262.200 | 26,44 | 25,62 | 25,75 | 00:00:00 | | 2000-08-01 | 25,75 | 158.700 | 26,12 | 25,44 | 26,00 | 00:00:00 | | 2000-08-02 | 26,56 | 188.600 | 26,62 | 25,81 | 25,81 | 00:00:00 | | 2000-08-03 | 26,00 | 142.500 | 26,75 | 26,00 | 26,75 | 00:00:00 | | 2000-08-04 | 26,44 | 144.300 | 26,69 | 25,69 | 25,75 | 00:00:00 | | 2000-08-07 | 27,12 | 142.700 | 27,12 | 26,50 | 26,69 | 00:00:00 | | 2000-08-08 | 27,25 | 123.600 | 27,31 | 26,88 | 27,00 | 00:00:00 | | 2000-08-09 | 27,62 | 175.800 | 27,62 | 27,00 | 27,00 | 00:00:00 | | 2000-08-10 | 27,25 | 115.600 | 27,56 | 27,25 | 27,50 | 00:00:00 | | 2000-08-11 | 28,31 | 261.000 | 28,38 | 27,50 | 27,50 | 00:00:00 | | 2000-08-14 | 28,38 | 238.300 | 28,44 | 27,75 | 28,25 | 00:00:00 | | 2000-08-15 | 27,81 | 152.300 | 28,19 | 27,38 | 28,19 | 00:00:00 | | 2000-08-16 | 27,75 | 200.600 | 27,94 | 27,69 | 27,94 | 00:00:00 | | 2000-08-17 | 27,81 | 181.600 | 27,94 | 27,44 | 27,81 | 00:00:00 | | 2000-08-18 | 27,88 | 113.800 | 27,94 | 27,62 | 27,69 | 00:00:00 | | 2000-08-21 | 27,69 | 97.400 | 28,00 | 27,31 | 28,00 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
