|
 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 | | 2000-12-13 | 27,94 | 716.700 | 28,25 | 26,25 | 28,25 | 00:00:00 | | 2000-12-14 | 27,44 | 275.600 | 28,25 | 27,19 | 27,94 | 00:00:00 | | 2000-12-15 | 26,75 | 381.300 | 27,12 | 26,12 | 26,75 | 00:00:00 | | 2000-12-18 | 28,25 | 432.600 | 28,44 | 27,38 | 27,50 | 00:00:00 | | 2000-12-19 | 28,88 | 499.700 | 29,25 | 28,12 | 28,19 | 00:00:00 | | 2000-12-20 | 28,62 | 172.600 | 28,88 | 27,81 | 28,69 | 00:00:00 | | 2000-12-21 | 29,88 | 266.300 | 29,94 | 28,12 | 29,00 | 00:00:00 | | 2000-12-22 | 30,25 | 511.700 | 30,38 | 29,56 | 29,75 | 00:00:00 | | 2000-12-26 | 30,75 | 300.400 | 31,25 | 30,06 | 30,25 | 00:00:00 | | 2000-12-27 | 31,00 | 462.700 | 31,12 | 30,50 | 30,75 | 00:00:00 | | 2000-12-28 | 31,00 | 627.800 | 31,19 | 30,12 | 31,19 | 00:00:00 | | 2000-12-29 | 31,19 | 667.700 | 31,88 | 31,00 | 31,06 | 00:00:00 | | 2001-01-02 | 30,75 | 343.100 | 31,12 | 30,50 | 31,00 | 00:00:00 | | 2001-01-03 | 30,81 | 434.000 | 31,00 | 29,62 | 30,75 | 00:00:00 | | 2001-01-04 | 31,00 | 838.700 | 31,62 | 30,75 | 31,06 | 00:00:00 | | 2001-01-05 | 30,44 | 537.900 | 31,75 | 30,38 | 31,25 | 00:00:00 | | 2001-01-08 | 29,75 | 381.100 | 31,12 | 29,69 | 30,56 | 00:00:00 | | 2001-01-09 | 29,94 | 323.200 | 30,25 | 29,19 | 29,62 | 00:00:00 | | 2001-01-10 | 29,81 | 165.500 | 30,00 | 29,38 | 29,69 | 00:00:00 | | 2001-01-11 | 29,94 | 547.100 | 30,06 | 28,75 | 29,00 | 00:00:00 | | 2001-01-12 | 29,81 | 548.100 | 30,06 | 28,44 | 30,06 | 00:00:00 | | 2001-01-16 | 29,94 | 720.300 | 30,50 | 29,56 | 29,56 | 00:00:00 | | 2001-01-17 | 29,94 | 381.200 | 30,44 | 29,94 | 30,19 | 00:00:00 | | 2001-01-18 | 29,56 | 173.000 | 30,25 | 29,06 | 30,25 | 00:00:00 | | 2001-01-19 | 28,88 | 283.200 | 29,50 | 28,25 | 29,00 | 00:00:00 | | 2001-01-22 | 28,62 | 176.800 | 28,94 | 28,25 | 28,88 | 00:00:00 | | 2001-01-23 | 28,50 | 221.900 | 28,69 | 28,06 | 28,69 | 00:00:00 | | 2001-01-24 | 30,00 | 543.600 | 30,12 | 28,69 | 28,88 | 00:00:00 | | 2001-01-25 | 30,56 | 968.000 | 30,75 | 30,12 | 30,25 | 00:00:00 | | 2001-01-26 | 32,44 | 1.591.900 | 33,00 | 32,12 | 33,00 | 00:00:00 | | 2001-01-29 | 32,61 | 735.100 | 33,60 | 32,43 | 32,44 | 00:00:00 | | 2001-01-30 | 33,00 | 482.300 | 33,12 | 32,45 | 32,61 | 00:00:00 | | 2001-01-31 | 34,32 | 645.300 | 34,95 | 33,06 | 34,00 | 00:00:00 | | 2001-02-01 | 33,69 | 174.400 | 34,08 | 33,30 | 34,07 | 00:00:00 | | 2001-02-02 | 33,40 | 401.600 | 34,55 | 33,10 | 33,69 | 00:00:00 | | 2001-02-05 | 34,10 | 278.900 | 34,30 | 33,65 | 33,65 | 00:00:00 | | 2001-02-06 | 34,36 | 396.400 | 34,69 | 34,11 | 34,25 | 00:00:00 | | 2001-02-07 | 34,28 | 356.400 | 34,35 | 33,80 | 34,16 | 00:00:00 | | 2001-02-08 | 35,30 | 578.700 | 35,52 | 34,51 | 34,60 | 00:00:00 | | 2001-02-09 | 34,33 | 971.100 | 35,33 | 33,50 | 35,30 | 00:00:00 | | 2001-02-12 | 34,80 | 421.100 | 35,48 | 34,35 | 34,35 | 00:00:00 | | 2001-02-13 | 35,92 | 306.000 | 36,34 | 35,00 | 35,00 | 00:00:00 | | 2001-02-14 | 35,90 | 414.900 | 36,70 | 35,75 | 35,82 | 00:00:00 | | 2001-02-15 | 36,88 | 371.200 | 36,98 | 35,70 | 35,70 | 00:00:00 | | 2001-02-16 | 36,07 | 211.100 | 36,86 | 35,70 | 36,85 | 00:00:00 | | 2001-02-20 | 36,46 | 319.100 | 37,00 | 35,85 | 35,85 | 00:00:00 | | 2001-02-21 | 36,49 | 348.700 | 36,85 | 36,13 | 36,71 | 00:00:00 | | 2001-02-22 | 35,21 | 802.200 | 36,01 | 34,85 | 36,00 | 00:00:00 | | 2001-02-23 | 34,32 | 577.700 | 35,12 | 33,65 | 35,00 | 00:00:00 | | 2001-02-26 | 35,38 | 442.100 | 35,70 | 34,19 | 34,19 | 00:00:00 | | 2001-02-27 | 35,95 | 379.400 | 36,10 | 35,10 | 35,13 | 00:00:00 | | 2001-02-28 | 34,80 | 438.700 | 35,96 | 34,50 | 35,96 | 00:00:00 | | 2001-03-01 | 35,14 | 283.200 | 35,25 | 34,18 | 34,60 | 00:00:00 | | 2001-03-02 | 36,47 | 445.500 | 37,00 | 35,01 | 35,14 | 00:00:00 | | 2001-03-05 | 37,17 | 419.600 | 38,30 | 36,10 | 36,19 | 00:00:00 | | 2001-03-06 | 37,31 | 176.400 | 38,05 | 37,20 | 37,37 | 00:00:00 | | 2001-03-07 | 37,57 | 208.200 | 37,90 | 37,51 | 37,51 | 00:00:00 | | 2001-03-08 | 38,00 | 658.400 | 38,35 | 36,81 | 37,56 | 00:00:00 | | 2001-03-09 | 37,11 | 236.100 | 38,20 | 36,95 | 38,10 | 00:00:00 | | 2001-03-12 | 36,70 | 194.400 | 37,60 | 36,64 | 37,31 | 00:00:00 | | 2001-03-13 | 35,87 | 974.800 | 36,40 | 34,25 | 35,60 | 00:00:00 | | 2001-03-14 | 34,97 | 255.100 | 35,87 | 34,65 | 35,87 | 00:00:00 | | 2001-03-15 | 34,00 | 623.900 | 35,20 | 33,99 | 35,20 | 00:00:00 | | 2001-03-16 | 32,57 | 780.100 | 33,83 | 32,52 | 33,82 | 00:00:00 | | 2001-03-19 | 33,41 | 354.100 | 34,12 | 32,49 | 32,50 | 00:00:00 | | 2001-03-20 | 33,85 | 300.100 | 34,35 | 33,05 | 33,21 | 00:00:00 | | 2001-03-21 | 33,06 | 352.100 | 35,00 | 32,90 | 35,00 | 00:00:00 | | 2001-03-22 | 32,25 | 547.200 | 32,75 | 30,89 | 32,75 | 00:00:00 | | 2001-03-23 | 32,76 | 284.700 | 33,00 | 31,70 | 32,25 | 00:00:00 | | 2001-03-26 | 33,57 | 205.900 | 33,70 | 32,80 | 33,10 | 00:00:00 | | 2001-03-27 | 32,77 | 622.300 | 33,57 | 32,70 | 33,57 | 00:00:00 | | 2001-03-28 | 32,40 | 282.400 | 32,60 | 31,65 | 32,27 | 00:00:00 | | 2001-03-29 | 32,59 | 136.900 | 32,81 | 32,08 | 32,40 | 00:00:00 | | 2001-03-30 | 32,95 | 164.100 | 33,05 | 31,90 | 32,30 | 00:00:00 | | 2001-04-02 | 32,60 | 303.400 | 33,75 | 32,24 | 32,94 | 00:00:00 | | 2001-04-03 | 31,70 | 219.400 | 32,51 | 31,60 | 32,50 | 00:00:00 | | 2001-04-04 | 32,17 | 353.300 | 32,58 | 31,73 | 31,75 | 00:00:00 | | 2001-04-05 | 33,94 | 291.200 | 34,05 | 32,86 | 33,30 | 00:00:00 | | 2001-04-06 | 33,25 | 293.900 | 34,11 | 32,76 | 34,11 | 00:00:00 | | 2001-04-09 | 33,04 | 276.000 | 34,20 | 32,91 | 33,00 | 00:00:00 | | 2001-04-10 | 34,15 | 240.600 | 34,30 | 32,92 | 33,04 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
