|
 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 | | 2001-04-10 | 34,15 | 240.600 | 34,30 | 32,92 | 33,04 | 00:00:00 | | 2001-04-11 | 32,76 | 285.700 | 34,10 | 32,55 | 33,90 | 00:00:00 | | 2001-04-12 | 33,06 | 175.600 | 33,20 | 32,49 | 32,77 | 00:00:00 | | 2001-04-16 | 32,91 | 178.900 | 33,52 | 32,50 | 33,31 | 00:00:00 | | 2001-04-17 | 32,65 | 243.100 | 33,13 | 32,48 | 32,85 | 00:00:00 | | 2001-04-18 | 35,22 | 562.500 | 35,30 | 32,55 | 32,65 | 00:00:00 | | 2001-04-19 | 34,70 | 493.700 | 35,22 | 34,02 | 35,15 | 00:00:00 | | 2001-04-20 | 34,07 | 419.700 | 34,52 | 33,53 | 34,50 | 00:00:00 | | 2001-04-23 | 34,11 | 146.000 | 34,30 | 33,26 | 34,17 | 00:00:00 | | 2001-04-24 | 33,90 | 266.600 | 34,15 | 33,00 | 33,66 | 00:00:00 | | 2001-04-25 | 34,20 | 191.400 | 34,23 | 33,64 | 33,90 | 00:00:00 | | 2001-04-26 | 34,77 | 177.200 | 35,05 | 34,00 | 34,00 | 00:00:00 | | 2001-04-27 | 35,70 | 223.200 | 35,70 | 35,06 | 35,10 | 00:00:00 | | 2001-04-30 | 36,03 | 426.200 | 36,43 | 35,54 | 35,73 | 00:00:00 | | 2001-05-01 | 35,76 | 350.700 | 36,25 | 35,70 | 36,25 | 00:00:00 | | 2001-05-02 | 36,10 | 311.800 | 36,25 | 35,60 | 35,91 | 00:00:00 | | 2001-05-03 | 35,91 | 260.400 | 36,10 | 35,59 | 35,90 | 00:00:00 | | 2001-05-04 | 36,09 | 320.000 | 36,09 | 34,94 | 35,41 | 00:00:00 | | 2001-05-07 | 35,32 | 328.600 | 35,93 | 35,27 | 35,90 | 00:00:00 | | 2001-05-08 | 35,38 | 249.300 | 35,74 | 35,30 | 35,54 | 00:00:00 | | 2001-05-09 | 35,25 | 209.500 | 35,38 | 34,75 | 34,88 | 00:00:00 | | 2001-05-10 | 36,12 | 422.500 | 36,19 | 34,95 | 34,95 | 00:00:00 | | 2001-05-11 | 35,70 | 194.300 | 36,15 | 35,60 | 36,05 | 00:00:00 | | 2001-05-14 | 35,95 | 114.500 | 36,10 | 35,50 | 35,85 | 00:00:00 | | 2001-05-15 | 36,40 | 214.500 | 36,45 | 35,92 | 35,98 | 00:00:00 | | 2001-05-16 | 37,90 | 359.500 | 38,00 | 36,05 | 36,30 | 00:00:00 | | 2001-05-17 | 37,82 | 161.200 | 38,15 | 37,65 | 37,90 | 00:00:00 | | 2001-05-18 | 38,07 | 150.000 | 38,15 | 37,75 | 37,75 | 00:00:00 | | 2001-05-21 | 38,25 | 122.200 | 38,25 | 37,30 | 38,07 | 00:00:00 | | 2001-05-22 | 37,66 | 158.400 | 38,39 | 37,34 | 38,25 | 00:00:00 | | 2001-05-23 | 37,20 | 108.500 | 37,50 | 37,01 | 37,50 | 00:00:00 | | 2001-05-24 | 37,20 | 110.500 | 37,32 | 36,50 | 36,95 | 00:00:00 | | 2001-05-25 | 37,03 | 114.100 | 37,25 | 36,79 | 37,10 | 00:00:00 | | 2001-05-29 | 37,83 | 197.400 | 37,88 | 36,90 | 36,90 | 00:00:00 | | 2001-05-30 | 37,67 | 300.100 | 37,93 | 37,30 | 37,63 | 00:00:00 | | 2001-05-31 | 38,00 | 257.800 | 38,00 | 37,45 | 37,45 | 00:00:00 | | 2001-06-01 | 38,40 | 295.100 | 38,40 | 38,00 | 38,05 | 00:00:00 | | 2001-06-04 | 38,55 | 202.500 | 38,80 | 37,85 | 38,65 | 00:00:00 | | 2001-06-05 | 39,50 | 309.200 | 39,59 | 38,50 | 38,70 | 00:00:00 | | 2001-06-06 | 38,78 | 157.100 | 39,25 | 38,75 | 39,25 | 00:00:00 | | 2001-06-07 | 39,50 | 258.200 | 39,51 | 38,66 | 38,88 | 00:00:00 | | 2001-06-08 | 40,05 | 312.400 | 40,16 | 39,71 | 39,89 | 00:00:00 | | 2001-06-11 | 40,35 | 392.900 | 40,40 | 40,05 | 40,05 | 00:00:00 | | 2001-06-12 | 40,10 | 734.400 | 40,35 | 39,91 | 40,35 | 00:00:00 | | 2001-06-13 | 40,01 | 358.300 | 40,31 | 39,54 | 40,00 | 00:00:00 | | 2001-06-14 | 39,57 | 344.100 | 40,41 | 39,55 | 40,41 | 00:00:00 | | 2001-06-15 | 40,01 | 538.700 | 40,01 | 38,95 | 39,25 | 00:00:00 | | 2001-06-18 | 40,43 | 480.900 | 40,80 | 38,20 | 39,00 | 00:00:00 | | 2001-06-19 | 40,40 | 367.900 | 40,60 | 40,05 | 40,20 | 00:00:00 | | 2001-06-20 | 41,18 | 865.500 | 41,30 | 40,40 | 40,40 | 00:00:00 | | 2001-06-21 | 41,54 | 496.400 | 41,54 | 40,85 | 41,43 | 00:00:00 | | 2001-06-22 | 41,28 | 365.100 | 41,45 | 40,65 | 41,34 | 00:00:00 | | 2001-06-25 | 40,65 | 207.100 | 41,25 | 40,21 | 41,08 | 00:00:00 | | 2001-06-26 | 40,82 | 242.600 | 40,95 | 40,35 | 40,65 | 00:00:00 | | 2001-06-27 | 41,40 | 303.500 | 41,46 | 40,50 | 40,50 | 00:00:00 | | 2001-06-28 | 41,65 | 289.500 | 41,85 | 41,50 | 41,55 | 00:00:00 | | 2001-06-29 | 41,88 | 396.800 | 41,99 | 41,40 | 41,65 | 00:00:00 | | 2001-07-02 | 41,87 | 432.900 | 42,15 | 41,45 | 41,88 | 00:00:00 | | 2001-07-03 | 42,00 | 164.200 | 42,14 | 41,57 | 41,89 | 00:00:00 | | 2001-07-05 | 42,05 | 189.000 | 42,20 | 41,80 | 42,00 | 00:00:00 | | 2001-07-06 | 41,35 | 207.500 | 42,05 | 40,85 | 42,05 | 00:00:00 | | 2001-07-09 | 41,69 | 798.600 | 41,80 | 40,70 | 41,50 | 00:00:00 | | 2001-07-10 | 41,30 | 214.300 | 41,75 | 40,91 | 41,75 | 00:00:00 | | 2001-07-11 | 40,89 | 276.000 | 41,10 | 40,40 | 40,90 | 00:00:00 | | 2001-07-12 | 41,75 | 504.200 | 41,84 | 40,70 | 41,25 | 00:00:00 | | 2001-07-13 | 42,03 | 297.100 | 42,15 | 41,45 | 41,85 | 00:00:00 | | 2001-07-16 | 39,68 | 763.100 | 40,81 | 39,60 | 40,80 | 00:00:00 | | 2001-07-17 | 42,11 | 936.300 | 42,25 | 39,67 | 39,68 | 00:00:00 | | 2001-07-18 | 41,99 | 354.600 | 42,39 | 41,55 | 42,00 | 00:00:00 | | 2001-07-19 | 42,25 | 594.900 | 42,50 | 41,81 | 42,20 | 00:00:00 | | 2001-07-20 | 41,50 | 263.700 | 42,25 | 41,38 | 42,25 | 00:00:00 | | 2001-07-23 | 41,42 | 201.200 | 41,79 | 41,15 | 41,70 | 00:00:00 | | 2001-07-24 | 41,05 | 263.800 | 41,75 | 40,62 | 41,42 | 00:00:00 | | 2001-07-25 | 41,91 | 149.400 | 41,91 | 40,90 | 41,06 | 00:00:00 | | 2001-07-26 | 42,45 | 207.100 | 42,56 | 41,39 | 41,85 | 00:00:00 | | 2001-07-27 | 42,75 | 228.400 | 43,00 | 42,00 | 42,25 | 00:00:00 | | 2001-07-30 | 42,69 | 88.400 | 42,70 | 42,15 | 42,65 | 00:00:00 | | 2001-07-31 | 43,59 | 286.100 | 43,89 | 42,58 | 42,70 | 00:00:00 | | 2001-08-01 | 43,95 | 297.500 | 44,00 | 43,42 | 44,00 | 00:00:00 | | 2001-08-02 | 43,96 | 161.300 | 44,25 | 43,55 | 44,10 | 00:00:00 | | 2001-08-03 | 44,55 | 246.100 | 44,62 | 43,76 | 43,96 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
