|
 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 | | 2006-01-20 | 49,82 | 717.000 | 50,30 | 49,72 | 50,20 | 00:00:00 | | 2006-01-23 | 51,57 | 1.236.800 | 52,25 | 50,62 | 50,90 | 00:00:00 | | 2006-01-24 | 52,41 | 990.900 | 52,41 | 51,62 | 51,77 | 00:00:00 | | 2006-01-25 | 51,85 | 804.400 | 53,13 | 51,78 | 52,25 | 00:00:00 | | 2006-01-26 | 48,07 | 4.583.600 | 48,30 | 47,00 | 47,00 | 00:00:00 | | 2006-01-27 | 48,99 | 1.204.800 | 49,11 | 47,65 | 48,00 | 00:00:00 | | 2006-01-30 | 49,02 | 1.282.200 | 49,15 | 48,20 | 48,20 | 00:00:00 | | 2006-01-31 | 49,04 | 1.006.600 | 49,31 | 48,59 | 48,70 | 00:00:00 | | 2006-02-01 | 49,24 | 720.500 | 49,33 | 48,71 | 49,10 | 00:00:00 | | 2006-02-02 | 48,69 | 966.300 | 49,39 | 48,67 | 48,98 | 00:00:00 | | 2006-02-03 | 48,90 | 882.300 | 49,18 | 48,46 | 48,46 | 00:00:00 | | 2006-02-06 | 48,93 | 443.800 | 49,07 | 48,71 | 48,80 | 00:00:00 | | 2006-02-07 | 48,30 | 590.800 | 49,15 | 48,13 | 48,90 | 00:00:00 | | 2006-02-08 | 48,61 | 479.700 | 48,63 | 48,01 | 48,40 | 00:00:00 | | 2006-02-09 | 48,85 | 716.700 | 49,18 | 48,42 | 48,50 | 00:00:00 | | 2006-02-10 | 49,10 | 580.200 | 49,25 | 48,72 | 49,00 | 00:00:00 | | 2006-02-13 | 49,22 | 621.600 | 49,49 | 48,87 | 48,90 | 00:00:00 | | 2006-02-14 | 49,64 | 906.300 | 49,89 | 49,04 | 49,17 | 00:00:00 | | 2006-02-15 | 49,99 | 1.062.800 | 50,59 | 49,44 | 49,47 | 00:00:00 | | 2006-02-16 | 49,94 | 618.900 | 50,21 | 49,46 | 49,98 | 00:00:00 | | 2006-02-17 | 49,59 | 753.100 | 49,94 | 49,33 | 49,94 | 00:00:00 | | 2006-02-21 | 49,35 | 994.600 | 49,99 | 48,91 | 49,83 | 00:00:00 | | 2006-02-22 | 49,49 | 681.600 | 49,65 | 49,26 | 49,50 | 00:00:00 | | 2006-02-23 | 49,60 | 635.300 | 49,86 | 48,94 | 49,29 | 00:00:00 | | 2006-02-24 | 50,00 | 491.000 | 50,03 | 49,31 | 49,48 | 00:00:00 | | 2006-02-27 | 50,33 | 552.300 | 50,70 | 50,01 | 50,10 | 00:00:00 | | 2006-02-28 | 50,14 | 526.500 | 50,35 | 49,88 | 50,00 | 00:00:00 | | 2006-03-01 | 50,32 | 782.500 | 50,65 | 49,97 | 50,09 | 00:00:00 | | 2006-03-02 | 51,07 | 618.800 | 51,29 | 50,03 | 50,05 | 00:00:00 | | 2006-03-03 | 51,28 | 717.100 | 51,75 | 51,03 | 51,03 | 00:00:00 | | 2006-03-06 | 50,47 | 454.800 | 51,14 | 50,06 | 50,91 | 00:00:00 | | 2006-03-07 | 49,87 | 556.700 | 50,77 | 49,53 | 50,40 | 00:00:00 | | 2006-03-08 | 49,76 | 616.400 | 50,00 | 49,20 | 49,79 | 00:00:00 | | 2006-03-09 | 49,58 | 355.100 | 50,16 | 49,54 | 49,90 | 00:00:00 | | 2006-03-10 | 50,16 | 482.300 | 50,22 | 49,60 | 49,68 | 00:00:00 | | 2006-03-13 | 50,17 | 267.800 | 50,58 | 50,14 | 50,38 | 00:00:00 | | 2006-03-14 | 50,93 | 405.400 | 51,08 | 50,10 | 50,21 | 00:00:00 | | 2006-03-15 | 50,78 | 504.200 | 51,10 | 50,31 | 51,09 | 00:00:00 | | 2006-03-16 | 50,84 | 687.400 | 51,22 | 50,51 | 50,91 | 00:00:00 | | 2006-03-17 | 50,87 | 604.700 | 51,15 | 50,66 | 51,08 | 00:00:00 | | 2006-03-20 | 51,82 | 501.700 | 51,93 | 51,10 | 51,20 | 00:00:00 | | 2006-03-21 | 51,16 | 339.000 | 51,82 | 51,05 | 51,60 | 00:00:00 | | 2006-03-22 | 51,52 | 397.000 | 51,69 | 51,04 | 51,07 | 00:00:00 | | 2006-03-23 | 51,36 | 239.400 | 51,50 | 50,80 | 51,45 | 00:00:00 | | 2006-03-24 | 51,30 | 250.400 | 51,50 | 50,84 | 51,28 | 00:00:00 | | 2006-03-27 | 50,98 | 353.600 | 51,21 | 50,68 | 51,20 | 00:00:00 | | 2006-03-28 | 50,74 | 258.900 | 51,40 | 50,63 | 51,04 | 00:00:00 | | 2006-03-29 | 51,11 | 316.800 | 51,32 | 50,56 | 50,70 | 00:00:00 | | 2006-03-30 | 51,17 | 335.800 | 51,65 | 50,82 | 51,16 | 00:00:00 | | 2006-03-31 | 50,66 | 431.000 | 51,41 | 50,62 | 51,35 | 00:00:00 | | 2006-04-03 | 50,70 | 540.600 | 51,70 | 50,69 | 50,97 | 00:00:00 | | 2006-04-04 | 51,29 | 315.500 | 51,43 | 50,40 | 50,59 | 00:00:00 | | 2006-04-05 | 50,95 | 410.500 | 51,46 | 50,66 | 51,20 | 00:00:00 | | 2006-04-06 | 50,30 | 352.400 | 50,98 | 50,09 | 50,96 | 00:00:00 | | 2006-04-07 | 52,42 | 1.278.200 | 52,98 | 51,66 | 52,00 | 00:00:00 | | 2006-04-10 | 52,90 | 807.500 | 53,00 | 52,33 | 52,40 | 00:00:00 | | 2006-04-11 | 52,91 | 606.800 | 53,42 | 52,87 | 52,99 | 00:00:00 | | 2006-04-12 | 52,52 | 472.900 | 52,90 | 52,32 | 52,75 | 00:00:00 | | 2006-04-13 | 52,84 | 345.100 | 53,19 | 52,39 | 52,40 | 00:00:00 | | 2006-04-17 | 52,90 | 467.800 | 53,83 | 52,53 | 53,01 | 00:00:00 | | 2006-04-18 | 54,02 | 587.300 | 54,20 | 53,01 | 53,10 | 00:00:00 | | 2006-04-19 | 54,33 | 484.000 | 54,59 | 53,84 | 54,00 | 00:00:00 | | 2006-04-20 | 53,91 | 425.600 | 54,53 | 53,45 | 54,37 | 00:00:00 | | 2006-04-21 | 54,17 | 355.700 | 54,31 | 53,77 | 54,20 | 00:00:00 | | 2006-04-24 | 53,44 | 421.800 | 54,16 | 53,41 | 54,10 | 00:00:00 | | 2006-04-25 | 53,30 | 470.400 | 53,64 | 53,13 | 53,35 | 00:00:00 | | 2006-04-26 | 51,45 | 1.344.500 | 52,00 | 49,95 | 50,00 | 00:00:00 | | 2006-04-27 | 51,42 | 789.400 | 51,94 | 50,81 | 51,00 | 00:00:00 | | 2006-04-28 | 52,25 | 805.300 | 52,35 | 51,17 | 51,17 | 00:00:00 | | 2006-05-01 | 52,05 | 605.400 | 52,75 | 51,85 | 52,14 | 00:00:00 | | 2006-05-02 | 52,12 | 407.100 | 52,53 | 51,78 | 52,05 | 00:00:00 | | 2006-05-03 | 52,23 | 400.800 | 52,33 | 51,79 | 51,82 | 00:00:00 | | 2006-05-04 | 52,42 | 408.800 | 52,81 | 52,05 | 52,06 | 00:00:00 | | 2006-05-05 | 52,59 | 418.400 | 52,78 | 52,38 | 52,60 | 00:00:00 | | 2006-05-08 | 52,74 | 285.000 | 53,00 | 52,59 | 52,59 | 00:00:00 | | 2006-05-09 | 52,51 | 255.300 | 52,62 | 52,32 | 52,50 | 00:00:00 | | 2006-05-10 | 52,00 | 417.100 | 52,31 | 51,77 | 52,31 | 00:00:00 | | 2006-05-11 | 51,38 | 523.600 | 51,85 | 51,10 | 51,85 | 00:00:00 | | 2006-05-12 | 50,68 | 559.300 | 51,37 | 50,45 | 51,36 | 00:00:00 | | 2006-05-15 | 50,52 | 293.800 | 50,74 | 50,02 | 50,68 | 00:00:00 | | 2006-05-16 | 49,85 | 432.900 | 50,53 | 49,63 | 50,38 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
