|
 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 | | 2001-08-03 | 44,55 | 246.100 | 44,62 | 43,76 | 43,96 | 00:00:00 | | 2001-08-06 | 45,09 | 433.300 | 45,15 | 44,65 | 44,75 | 00:00:00 | | 2001-08-07 | 45,48 | 290.300 | 45,50 | 44,77 | 45,09 | 00:00:00 | | 2001-08-08 | 44,86 | 258.700 | 45,80 | 44,84 | 45,38 | 00:00:00 | | 2001-08-09 | 44,75 | 244.000 | 45,15 | 44,52 | 44,96 | 00:00:00 | | 2001-08-10 | 45,43 | 201.300 | 45,45 | 44,23 | 44,90 | 00:00:00 | | 2001-08-13 | 44,90 | 284.500 | 45,40 | 44,45 | 45,40 | 00:00:00 | | 2001-08-14 | 44,83 | 154.300 | 45,15 | 44,71 | 45,15 | 00:00:00 | | 2001-08-15 | 43,83 | 433.500 | 44,80 | 43,75 | 44,75 | 00:00:00 | | 2001-08-16 | 43,04 | 845.700 | 43,23 | 42,34 | 42,50 | 00:00:00 | | 2001-08-17 | 42,49 | 238.000 | 43,15 | 42,40 | 42,85 | 00:00:00 | | 2001-08-20 | 42,01 | 593.100 | 42,36 | 42,00 | 42,24 | 00:00:00 | | 2001-08-21 | 41,88 | 317.600 | 42,55 | 41,75 | 41,80 | 00:00:00 | | 2001-08-22 | 42,44 | 318.400 | 42,55 | 41,80 | 42,29 | 00:00:00 | | 2001-08-23 | 42,33 | 174.500 | 42,68 | 41,93 | 42,50 | 00:00:00 | | 2001-08-24 | 42,68 | 204.600 | 42,99 | 41,90 | 42,28 | 00:00:00 | | 2001-08-27 | 42,56 | 212.400 | 42,81 | 42,31 | 42,62 | 00:00:00 | | 2001-08-28 | 42,05 | 245.300 | 42,50 | 41,85 | 42,50 | 00:00:00 | | 2001-08-29 | 41,95 | 312.300 | 42,40 | 41,76 | 42,25 | 00:00:00 | | 2001-08-30 | 41,37 | 336.600 | 41,95 | 41,28 | 41,61 | 00:00:00 | | 2001-08-31 | 41,89 | 353.100 | 42,25 | 41,29 | 41,37 | 00:00:00 | | 2001-09-04 | 42,75 | 238.700 | 43,13 | 41,75 | 42,00 | 00:00:00 | | 2001-09-05 | 43,08 | 215.300 | 43,11 | 42,20 | 42,60 | 00:00:00 | | 2001-09-06 | 42,55 | 147.600 | 43,02 | 42,40 | 42,90 | 00:00:00 | | 2001-09-07 | 41,79 | 595.100 | 42,50 | 41,47 | 42,50 | 00:00:00 | | 2001-09-10 | 41,05 | 383.300 | 41,70 | 40,96 | 41,60 | 00:00:00 | | 2001-09-17 | 37,11 | 302.200 | 39,80 | 36,76 | 39,80 | 00:00:00 | | 2001-09-18 | 38,49 | 437.800 | 39,23 | 36,81 | 37,20 | 00:00:00 | | 2001-09-19 | 36,95 | 630.400 | 38,66 | 36,00 | 38,50 | 00:00:00 | | 2001-09-20 | 34,50 | 548.100 | 36,76 | 34,50 | 36,75 | 00:00:00 | | 2001-09-21 | 33,40 | 713.200 | 34,11 | 32,64 | 33,43 | 00:00:00 | | 2001-09-24 | 36,54 | 374.600 | 36,63 | 34,53 | 34,54 | 00:00:00 | | 2001-09-25 | 36,59 | 371.100 | 36,98 | 36,05 | 36,44 | 00:00:00 | | 2001-09-26 | 35,25 | 498.800 | 36,61 | 35,15 | 36,51 | 00:00:00 | | 2001-09-27 | 34,36 | 313.900 | 35,05 | 34,07 | 35,00 | 00:00:00 | | 2001-09-28 | 36,55 | 523.100 | 36,55 | 34,77 | 34,86 | 00:00:00 | | 2001-10-01 | 35,21 | 559.300 | 36,55 | 34,60 | 36,55 | 00:00:00 | | 2001-10-02 | 36,60 | 532.900 | 36,60 | 34,62 | 34,90 | 00:00:00 | | 2001-10-03 | 38,31 | 511.500 | 38,45 | 35,91 | 36,60 | 00:00:00 | | 2001-10-04 | 38,03 | 355.100 | 38,70 | 37,70 | 38,44 | 00:00:00 | | 2001-10-05 | 38,72 | 204.400 | 38,72 | 37,70 | 38,15 | 00:00:00 | | 2001-10-08 | 38,07 | 271.300 | 38,72 | 37,83 | 38,72 | 00:00:00 | | 2001-10-09 | 37,36 | 389.300 | 37,67 | 37,02 | 37,40 | 00:00:00 | | 2001-10-10 | 39,32 | 374.800 | 39,69 | 37,12 | 37,36 | 00:00:00 | | 2001-10-11 | 39,77 | 429.400 | 40,18 | 39,45 | 39,45 | 00:00:00 | | 2001-10-12 | 39,34 | 329.600 | 39,57 | 38,61 | 39,57 | 00:00:00 | | 2001-10-15 | 38,92 | 501.500 | 39,77 | 38,50 | 39,68 | 00:00:00 | | 2001-10-16 | 38,40 | 378.500 | 39,15 | 37,75 | 38,92 | 00:00:00 | | 2001-10-17 | 37,67 | 235.200 | 39,13 | 37,61 | 39,10 | 00:00:00 | | 2001-10-18 | 38,94 | 470.600 | 39,50 | 37,10 | 37,10 | 00:00:00 | | 2001-10-19 | 39,45 | 384.300 | 39,50 | 38,50 | 38,90 | 00:00:00 | | 2001-10-22 | 40,54 | 433.400 | 40,63 | 39,01 | 39,25 | 00:00:00 | | 2001-10-23 | 40,01 | 366.500 | 40,40 | 39,77 | 40,29 | 00:00:00 | | 2001-10-24 | 40,69 | 568.400 | 41,15 | 40,07 | 40,39 | 00:00:00 | | 2001-10-25 | 40,38 | 427.400 | 40,60 | 39,86 | 40,10 | 00:00:00 | | 2001-10-26 | 39,64 | 753.800 | 40,28 | 39,53 | 40,28 | 00:00:00 | | 2001-10-29 | 38,40 | 614.600 | 39,85 | 38,40 | 39,59 | 00:00:00 | | 2001-10-30 | 38,07 | 598.600 | 38,60 | 38,05 | 38,40 | 00:00:00 | | 2001-10-31 | 38,32 | 351.500 | 38,81 | 38,30 | 38,49 | 00:00:00 | | 2001-11-01 | 38,52 | 470.200 | 38,65 | 38,10 | 38,62 | 00:00:00 | | 2001-11-02 | 39,18 | 387.800 | 39,36 | 38,21 | 38,22 | 00:00:00 | | 2001-11-05 | 39,40 | 323.100 | 39,92 | 39,25 | 39,28 | 00:00:00 | | 2001-11-06 | 40,61 | 288.900 | 40,62 | 39,27 | 39,35 | 00:00:00 | | 2001-11-07 | 40,71 | 180.900 | 41,05 | 39,95 | 40,45 | 00:00:00 | | 2001-11-08 | 40,55 | 483.000 | 41,45 | 40,50 | 40,85 | 00:00:00 | | 2001-11-09 | 40,48 | 163.500 | 40,87 | 40,30 | 40,70 | 00:00:00 | | 2001-11-12 | 40,09 | 167.200 | 40,58 | 39,70 | 40,58 | 00:00:00 | | 2001-11-13 | 41,08 | 495.500 | 41,16 | 40,25 | 40,30 | 00:00:00 | | 2001-11-14 | 41,58 | 321.600 | 41,86 | 40,50 | 40,50 | 00:00:00 | | 2001-11-15 | 41,66 | 493.100 | 41,90 | 41,55 | 41,75 | 00:00:00 | | 2001-11-16 | 41,50 | 698.700 | 41,91 | 41,20 | 41,91 | 00:00:00 | | 2001-11-19 | 42,13 | 269.100 | 42,20 | 41,56 | 41,75 | 00:00:00 | | 2001-11-20 | 41,55 | 213.200 | 42,00 | 41,29 | 41,80 | 00:00:00 | | 2001-11-21 | 41,88 | 252.200 | 41,92 | 41,50 | 41,56 | 00:00:00 | | 2001-11-23 | 42,18 | 100.300 | 42,25 | 41,70 | 41,80 | 00:00:00 | | 2001-11-26 | 42,06 | 1.286.400 | 42,29 | 41,99 | 41,99 | 00:00:00 | | 2001-11-27 | 41,85 | 178.700 | 42,20 | 41,62 | 42,02 | 00:00:00 | | 2001-11-28 | 41,45 | 144.600 | 42,07 | 41,44 | 41,80 | 00:00:00 | | 2001-11-29 | 41,90 | 126.800 | 41,96 | 40,65 | 41,35 | 00:00:00 | | 2001-11-30 | 41,79 | 192.900 | 42,30 | 41,71 | 41,91 | 00:00:00 | | 2001-12-03 | 41,57 | 170.100 | 41,74 | 41,27 | 41,69 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
