|
 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 | | 2001-12-03 | 41,57 | 170.100 | 41,74 | 41,27 | 41,69 | 00:00:00 | | 2001-12-04 | 42,31 | 221.900 | 42,40 | 41,55 | 41,77 | 00:00:00 | | 2001-12-05 | 43,86 | 461.600 | 43,97 | 42,81 | 42,81 | 00:00:00 | | 2001-12-06 | 43,82 | 264.400 | 43,95 | 43,29 | 43,75 | 00:00:00 | | 2001-12-07 | 43,53 | 179.000 | 43,67 | 43,32 | 43,62 | 00:00:00 | | 2001-12-10 | 45,70 | 1.140.500 | 46,15 | 45,00 | 45,50 | 00:00:00 | | 2001-12-11 | 45,36 | 513.400 | 45,80 | 44,95 | 45,40 | 00:00:00 | | 2001-12-12 | 44,93 | 518.800 | 45,54 | 44,50 | 44,50 | 00:00:00 | | 2001-12-13 | 44,20 | 376.900 | 45,24 | 44,13 | 44,83 | 00:00:00 | | 2001-12-14 | 44,79 | 341.900 | 44,90 | 43,89 | 44,40 | 00:00:00 | | 2001-12-17 | 45,65 | 412.900 | 45,76 | 44,73 | 44,79 | 00:00:00 | | 2001-12-18 | 45,70 | 296.500 | 46,65 | 45,48 | 45,55 | 00:00:00 | | 2001-12-19 | 45,64 | 447.100 | 45,85 | 44,97 | 45,00 | 00:00:00 | | 2001-12-20 | 45,10 | 271.700 | 45,65 | 44,65 | 45,65 | 00:00:00 | | 2001-12-21 | 45,30 | 690.100 | 45,30 | 44,43 | 45,00 | 00:00:00 | | 2001-12-24 | 45,50 | 59.000 | 45,75 | 45,30 | 45,30 | 00:00:00 | | 2001-12-26 | 46,47 | 234.600 | 46,51 | 45,75 | 45,75 | 00:00:00 | | 2001-12-27 | 46,60 | 603.000 | 46,85 | 46,20 | 46,45 | 00:00:00 | | 2001-12-28 | 46,52 | 153.100 | 46,82 | 46,39 | 46,70 | 00:00:00 | | 2001-12-31 | 46,57 | 169.600 | 46,97 | 46,40 | 46,50 | 00:00:00 | | 2002-01-02 | 45,96 | 537.200 | 46,58 | 45,54 | 46,58 | 00:00:00 | | 2002-01-03 | 44,97 | 808.500 | 45,35 | 44,48 | 44,65 | 00:00:00 | | 2002-01-04 | 44,70 | 758.700 | 45,40 | 44,50 | 45,25 | 00:00:00 | | 2002-01-07 | 44,13 | 448.200 | 44,80 | 44,00 | 44,80 | 00:00:00 | | 2002-01-08 | 43,40 | 711.400 | 44,00 | 42,90 | 43,90 | 00:00:00 | | 2002-01-09 | 43,37 | 336.700 | 43,85 | 43,25 | 43,59 | 00:00:00 | | 2002-01-10 | 42,92 | 234.600 | 43,28 | 42,66 | 43,20 | 00:00:00 | | 2002-01-11 | 42,35 | 565.300 | 42,86 | 42,20 | 42,72 | 00:00:00 | | 2002-01-14 | 41,68 | 456.200 | 42,40 | 41,62 | 42,25 | 00:00:00 | | 2002-01-15 | 40,97 | 621.100 | 42,12 | 40,70 | 42,00 | 00:00:00 | | 2002-01-16 | 40,25 | 413.700 | 41,21 | 40,23 | 40,76 | 00:00:00 | | 2002-01-17 | 41,75 | 361.400 | 41,86 | 40,55 | 40,65 | 00:00:00 | | 2002-01-18 | 41,75 | 193.200 | 41,80 | 41,34 | 41,65 | 00:00:00 | | 2002-01-22 | 41,90 | 228.700 | 42,18 | 41,82 | 42,00 | 00:00:00 | | 2002-01-23 | 42,25 | 225.500 | 42,65 | 41,83 | 41,85 | 00:00:00 | | 2002-01-24 | 42,49 | 419.400 | 42,85 | 41,90 | 42,25 | 00:00:00 | | 2002-01-25 | 43,23 | 451.200 | 43,56 | 42,35 | 42,50 | 00:00:00 | | 2002-01-28 | 43,76 | 341.500 | 43,95 | 43,46 | 43,46 | 00:00:00 | | 2002-01-29 | 43,07 | 238.100 | 44,15 | 43,03 | 44,00 | 00:00:00 | | 2002-01-30 | 43,80 | 332.700 | 43,80 | 43,00 | 43,08 | 00:00:00 | | 2002-01-31 | 44,30 | 413.900 | 44,35 | 43,72 | 43,91 | 00:00:00 | | 2002-02-01 | 43,81 | 2.219 | 44,25 | 43,55 | 44,15 | 00:00:00 | | 2002-02-04 | 43,69 | 245.100 | 44,64 | 43,66 | 43,75 | 00:00:00 | | 2002-02-05 | 43,14 | 176.900 | 44,12 | 42,90 | 43,69 | 00:00:00 | | 2002-02-06 | 43,61 | 499.700 | 43,80 | 42,96 | 43,31 | 00:00:00 | | 2002-02-07 | 43,32 | 595.800 | 44,25 | 42,87 | 44,00 | 00:00:00 | | 2002-02-08 | 43,34 | 1.157.400 | 44,25 | 42,81 | 43,55 | 00:00:00 | | 2002-02-11 | 45,70 | 772.900 | 45,84 | 43,35 | 43,54 | 00:00:00 | | 2002-02-12 | 45,51 | 481.400 | 45,70 | 44,80 | 45,70 | 00:00:00 | | 2002-02-13 | 45,85 | 348.200 | 46,28 | 45,50 | 45,56 | 00:00:00 | | 2002-02-14 | 45,88 | 196.300 | 46,06 | 45,50 | 45,93 | 00:00:00 | | 2002-02-15 | 46,64 | 501.900 | 47,50 | 45,78 | 45,78 | 00:00:00 | | 2002-02-19 | 46,46 | 329.400 | 46,97 | 46,33 | 46,54 | 00:00:00 | | 2002-02-20 | 45,80 | 639.200 | 46,66 | 45,78 | 46,66 | 00:00:00 | | 2002-02-21 | 46,08 | 765.800 | 46,55 | 45,80 | 45,80 | 00:00:00 | | 2002-02-22 | 45,70 | 486.200 | 46,10 | 45,35 | 45,88 | 00:00:00 | | 2002-02-25 | 47,17 | 431.400 | 47,25 | 45,82 | 45,85 | 00:00:00 | | 2002-02-26 | 50,07 | 1.201.900 | 50,30 | 48,20 | 48,70 | 00:00:00 | | 2002-02-27 | 50,78 | 1.347.400 | 51,03 | 49,73 | 49,90 | 00:00:00 | | 2002-02-28 | 50,43 | 506.700 | 50,92 | 50,01 | 50,54 | 00:00:00 | | 2002-03-01 | 50,14 | 469.500 | 50,65 | 49,90 | 50,20 | 00:00:00 | | 2002-03-04 | 51,98 | 1.075.300 | 52,00 | 50,14 | 50,14 | 00:00:00 | | 2002-03-05 | 51,00 | 451.600 | 51,74 | 50,82 | 51,73 | 00:00:00 | | 2002-03-06 | 50,59 | 556.400 | 51,42 | 50,50 | 50,50 | 00:00:00 | | 2002-03-07 | 49,66 | 713.200 | 50,82 | 49,45 | 50,75 | 00:00:00 | | 2002-03-08 | 49,42 | 387.500 | 50,10 | 49,00 | 50,10 | 00:00:00 | | 2002-03-11 | 49,11 | 358.900 | 49,75 | 48,78 | 49,42 | 00:00:00 | | 2002-03-12 | 50,33 | 502.600 | 50,72 | 49,00 | 49,00 | 00:00:00 | | 2002-03-13 | 49,79 | 319.200 | 50,19 | 49,20 | 49,83 | 00:00:00 | | 2002-03-14 | 48,96 | 431.200 | 49,72 | 48,78 | 49,54 | 00:00:00 | | 2002-03-15 | 48,70 | 485.700 | 49,15 | 47,99 | 49,05 | 00:00:00 | | 2002-03-18 | 48,51 | 215.500 | 49,04 | 48,15 | 48,70 | 00:00:00 | | 2002-03-19 | 48,40 | 362.900 | 48,75 | 48,25 | 48,47 | 00:00:00 | | 2002-03-20 | 48,24 | 381.700 | 48,40 | 47,60 | 48,30 | 00:00:00 | | 2002-03-21 | 46,56 | 537.600 | 48,30 | 46,33 | 48,04 | 00:00:00 | | 2002-03-22 | 45,75 | 684.800 | 46,25 | 45,50 | 45,50 | 00:00:00 | | 2002-03-25 | 44,15 | 841.700 | 45,65 | 44,05 | 45,65 | 00:00:00 | | 2002-03-26 | 45,87 | 820.700 | 45,89 | 44,51 | 44,70 | 00:00:00 | | 2002-03-27 | 46,20 | 420.000 | 46,40 | 45,37 | 45,50 | 00:00:00 | | 2002-03-28 | 46,25 | 460.000 | 46,68 | 45,70 | 46,10 | 00:00:00 | | 2002-04-01 | 45,30 | 394.600 | 46,05 | 45,12 | 46,05 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
