Hot Features
Premium
Regístrate gratis para obtener cotizaciones en tiempo real, gráficos interactivos, flujo de opciones en vivo y más.
SHLD Precios Históricos
| Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 28 Jun 2024 | 53.80 | -1.56 | -2.82% | 55.42 | 55.46 | 53.58 | 81,232 |
| 27 Jun 2024 | 55.36 | 0.94 | 1.73% | 54.48 | 55.50 | 54.44 | 171,363 |
| 26 Jun 2024 | 54.42 | 0.82 | 1.53% | 53.96 | 54.62 | 53.92 | 50,003 |
| 25 Jun 2024 | 53.60 | 0.10 | 0.19% | 53.30 | 53.68 | 53.02 | 94,797 |
| 24 Jun 2024 | 53.50 | 0.48 | 0.91% | 52.90 | 53.76 | 52.90 | 32,153 |
| 21 Jun 2024 | 53.02 | -0.22 | -0.41% | 53.34 | 53.34 | 52.56 | 137,575 |
| 20 Jun 2024 | 53.24 | 0.88 | 1.68% | 52.36 | 53.36 | 52.32 | 39,075 |
| 19 Jun 2024 | 52.36 | -0.08 | -0.15% | 52.30 | 52.3604 | 52.02 | 33,157 |
| 18 Jun 2024 | 52.44 | -0.08 | -0.15% | 52.64 | 52.68 | 52.04 | 69,841 |
| 17 Jun 2024 | 52.52 | -1.12 | -2.09% | 53.68 | 53.90 | 52.52 | 98,641 |
| 14 Jun 2024 | 53.64 | -0.52 | -0.96% | 54.00 | 54.20 | 53.34 | 54,967 |
| 13 Jun 2024 | 54.16 | -0.78 | -1.42% | 54.82 | 54.86 | 54.01 | 65,749 |
| 12 Jun 2024 | 54.94 | 0.00 | 0.00% | 54.66 | 55.18 | 54.56 | 74,312 |
| 11 Jun 2024 | 54.94 | 0.14 | 0.26% | 55.00 | 55.52 | 54.86 | 34,507 |
| 10 Jun 2024 | 54.80 | -0.30 | -0.54% | 54.68 | 55.10 | 54.46 | 49,640 |
| 07 Jun 2024 | 55.10 | 0.04 | 0.07% | 55.06 | 55.26 | 54.58 | 133,594 |
| 06 Jun 2024 | 55.06 | 0.48 | 0.88% | 54.82 | 55.38 | 54.66 | 105,391 |
| 05 Jun 2024 | 54.58 | 0.36 | 0.66% | 54.76 | 55.04 | 54.06 | 88,299 |
| 04 Jun 2024 | 54.22 | 1.28 | 2.42% | 52.82 | 54.28 | 52.82 | 113,553 |
| 03 Jun 2024 | 52.94 | -0.44 | -0.82% | 53.66 | 53.70 | 52.68 | 79,695 |
| 31 May 2024 | 53.38 | -0.08 | -0.15% | 53.40 | 53.70 | 53.04 | 139,200 |
| 30 May 2024 | 53.46 | -0.24 | -0.45% | 53.72 | 54.04 | 53.36 | 75,357 |
| 29 May 2024 | 53.70 | -0.12 | -0.22% | 53.74 | 53.96 | 53.18 | 91,123 |
| 28 May 2024 | 53.82 | 0.02 | 0.04% | 53.78 | 54.36 | 53.62 | 63,633 |
| 27 May 2024 | 53.80 | 0.12 | 0.22% | 53.70 | 53.94 | 53.62 | 28,670 |
| 24 May 2024 | 53.68 | -0.02 | -0.04% | 53.32 | 53.70 | 53.26 | 40,259 |
| 23 May 2024 | 53.70 | -0.28 | -0.52% | 53.98 | 54.44 | 53.54 | 63,882 |
| 22 May 2024 | 53.98 | 0.56 | 1.05% | 53.30 | 54.31 | 53.30 | 73,201 |
| 21 May 2024 | 53.42 | 0.48 | 0.91% | 52.78 | 53.42 | 52.60 | 50,300 |
| 20 May 2024 | 52.94 | 0.06 | 0.11% | 52.98 | 53.48 | 52.78 | 34,620 |
| 17 May 2024 | 52.88 | -1.44 | -2.65% | 54.16 | 54.16 | 52.88 | 73,635 |
| 16 May 2024 | 54.32 | 0.84 | 1.57% | 53.50 | 54.46 | 53.24 | 114,138 |
| 15 May 2024 | 53.48 | 0.40 | 0.75% | 53.06 | 53.56 | 52.58 | 77,672 |
| 14 May 2024 | 53.08 | 0.30 | 0.57% | 52.80 | 53.10 | 52.60 | 88,687 |
| 13 May 2024 | 52.78 | 0.20 | 0.38% | 52.76 | 53.00 | 52.56 | 135,298 |
| 10 May 2024 | 52.58 | 0.10 | 0.19% | 52.78 | 52.78 | 52.22 | 65,274 |
| 09 May 2024 | 52.48 | 0.60 | 1.16% | 51.64 | 52.54 | 51.64 | 80,995 |
| 08 May 2024 | 51.88 | -0.12 | -0.23% | 52.10 | 52.40 | 51.66 | 159,866 |
| 07 May 2024 | 52.00 | -0.46 | -0.88% | 49.81 | 52.00 | 49.30 | 234,707 |
| 06 May 2024 | 52.46 | 0.56 | 1.08% | 51.88 | 52.68 | 51.88 | 68,411 |
| 03 May 2024 | 51.90 | 0.70 | 1.37% | 51.58 | 52.30 | 51.50 | 55,062 |
| 02 May 2024 | 51.20 | -0.90 | -1.73% | 52.00 | 52.14 | 51.08 | 94,532 |
| 01 May 2024 | 52.10 | 0.00 | 0.00% | 52.10 | 52.10 | 52.10 | 0.00 |
| 30 Abr 2024 | 52.10 | -0.64 | -1.21% | 52.74 | 52.80 | 51.50 | 126,125 |
| 29 Abr 2024 | 52.74 | -0.20 | -0.38% | 53.38 | 54.06 | 52.74 | 73,741 |
| 26 Abr 2024 | 52.94 | 0.64 | 1.22% | 52.54 | 53.11 | 52.16 | 34,679 |
| 25 Abr 2024 | 52.30 | -0.46 | -0.87% | 52.40 | 53.12 | 52.30 | 77,265 |
| 24 Abr 2024 | 52.76 | 0.60 | 1.15% | 52.18 | 53.22 | 52.10 | 127,020 |
| 23 Abr 2024 | 52.16 | 0.70 | 1.36% | 51.52 | 52.34 | 51.36 | 42,997 |
| 22 Abr 2024 | 51.46 | 0.66 | 1.30% | 51.24 | 51.66 | 50.92 | 92,163 |
| 19 Abr 2024 | 50.80 | -0.38 | -0.74% | 49.97 | 51.08 | 49.79 | 74,822 |
| 18 Abr 2024 | 51.18 | -0.90 | -1.73% | 52.04 | 52.10 | 50.96 | 70,896 |
| 17 Abr 2024 | 52.08 | -0.58 | -1.10% | 52.60 | 52.60 | 52.06 | 41,473 |
| 16 Abr 2024 | 52.66 | -0.84 | -1.57% | 52.92 | 53.18 | 52.58 | 41,373 |
| 15 Abr 2024 | 53.50 | 0.10 | 0.19% | 53.38 | 54.10 | 53.38 | 61,174 |
| 12 Abr 2024 | 53.40 | -0.52 | -0.96% | 54.30 | 54.68 | 53.20 | 38,610 |
| 11 Abr 2024 | 53.92 | -0.98 | -1.79% | 54.58 | 54.62 | 53.68 | 55,542 |
| 10 Abr 2024 | 54.90 | 0.34 | 0.62% | 55.10 | 55.44 | 54.56 | 36,613 |
| 09 Abr 2024 | 54.56 | -0.96 | -1.73% | 55.22 | 55.22 | 54.01 | 101,598 |
| 08 Abr 2024 | 55.52 | -0.20 | -0.36% | 55.68 | 55.82 | 54.88 | 149,290 |
| 05 Abr 2024 | 55.72 | 0.08 | 0.14% | 55.18 | 55.72 | 54.80 | 107,004 |
| 04 Abr 2024 | 55.64 | -0.02 | -0.04% | 55.34 | 55.78 | 54.78 | 100,715 |
| 03 Abr 2024 | 55.66 | -0.34 | -0.61% | 56.12 | 56.18 | 55.36 | 40,449 |
| 02 Abr 2024 | 56.00 | -0.72 | -1.27% | 56.50 | 56.50 | 55.51 | 85,601 |
