![Sherwin Williams](/common/images/company/NY_SHW.png)
Sherwin Williams (SHW)
NYSE
Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
---|---|---|---|---|---|---|---|---|
1 | -7.08 | -1.94537561136 | 363.94 | 364.71 | 348.46 | 1259309 | 359.71629156 | CS |
4 | -3.14 | -0.872222222222 | 360 | 370 | 348.46 | 1575707 | 360.54786268 | CS |
12 | -27.91 | -7.25368401902 | 384.77 | 400.42 | 327.44 | 1572930 | 361.68959337 | CS |
26 | 7.46 | 2.13508872353 | 349.4 | 400.42 | 327.44 | 1595616 | 368.75364054 | CS |
52 | 47.89 | 15.4998867204 | 308.97 | 400.42 | 289.64 | 1613942 | 343.43091428 | CS |
156 | 84.26 | 30.909757887 | 272.6 | 400.42 | 195.24 | 1562523 | 282.23851131 | CS |
260 | -223.51 | -38.5116391268 | 580.37 | 768 | 195.24 | 1269247 | 317.50236048 | CS |
Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
---|---|---|---|---|---|---|---|
1739576400 | 356.86 | -4.27 | -1.18 | 362.18 | 366.45 | 356.32 | 1871973 |
1739490000 | 361.13 | 5.63 | 1.58 | 359 | 361.875 | 354.55 | 1907184 |
1739403600 | 355.5 | -5.87 | -1.62 | 353 | 357.7213 | 348.46 | 1095019 |
1739317200 | 361.37 | 2.21 | 0.62 | 360.1 | 364.71 | 357.94 | 1110310 |
1739230800 | 359.16 | -1.41 | -0.39 | 362.97 | 362.97 | 355.94 | 1262367 |
1738971600 | 360.57 | -4.65 | -1.27 | 363.94 | 364.605 | 357.32 | 951062 |
1738885200 | 365.22 | 0.74 | 0.20 | 367.72 | 368.18 | 362.8 | 970296 |
1738798800 | 364.48 | 6.89 | 1.93 | 360.31 | 365.42 | 356.68 | 1619520 |
1738712400 | 357.59 | -0.05 | -0.01 | 356.16 | 358.27 | 353.13 | 1782571 |
1738626000 | 357.64 | -0.52 | -0.15 | 352.43 | 362.75 | 349.5 | 1637510 |
1738366800 | 358.16 | -7.39 | -2.02 | 366.23 | 366.23 | 356.55 | 1856755 |
1738280400 | 365.55 | 5.14 | 1.43 | 355 | 370 | 354.6 | 3415243 |
1738194000 | 360.41 | -3.76 | -1.03 | 362.6 | 365.42 | 359 | 1613741 |
1738107600 | 364.17 | 0 | 0.00 | 363.48 | 365.27 | 359.375 | 1335863 |
1738021200 | 364.17 | 4.02 | 1.12 | 360.02 | 364.7 | 357.16 | 1266705 |
1737762000 | 360.15 | 2.41 | 0.67 | 363.01 | 366.2814 | 358.69 | 1331226 |
1737675600 | 357.74 | 0 | 0.00 | 357.74 | 357.74 | 357.74 | 0 |
1737589200 | 357.74 | -3.78 | -1.05 | 361.84 | 362.05 | 356.58 | 1155650 |
1737502800 | 361.52 | 7.54 | 2.13 | 359.01 | 361.82 | 357.64 | 1799447 |
1737157200 | 353.98 | -0.19 | -0.05 | 360 | 366.96 | 353.04 | 2389231 |
1737070800 | 354.17 | 7.24 | 2.09 | 347.9 | 355.255 | 344.52 | 1469488 |
1736984400 | 346.93 | 5.29 | 1.55 | 352.16 | 354.0315 | 344.2255 | 1740749 |
1736898000 | 341.64 | 5.52 | 1.64 | 336.54 | 343.01 | 336.4 | 1501387 |
1736811600 | 336.12 | 5.96 | 1.81 | 329.72 | 336.42 | 327.44 | 1442746 |
1736552400 | 330.16 | -7.38 | -2.19 | 327.74 | 333.35 | 327.74 | 1685117 |
1736379600 | 337.54 | 3.14 | 0.94 | 335.17 | 337.61 | 332.2 | 1413732 |
1736293200 | 334.39999 | -3.42 | -1.01 | 336.02 | 342.77 | 331.47 | 1625518 |
1736206800 | 337.82 | 1.28 | 0.38 | 337.68 | 341.75 | 337.02 | 1840690 |
1735947600 | 336.54 | 3.38 | 1.01 | 335.69 | 338.2 | 333.04 | 1635632 |
1735861200 | 333.16 | -6.77 | -1.99 | 340.2 | 342.02 | 331 | 2298149 |
1735688400 | 339.93 | 1.18 | 0.35 | 338.88 | 341.07 | 337.57 | 1052822 |
1735602000 | 338.75 | -4.54 | -1.32 | 342.57 | 342.58 | 337.1 | 1217447 |
1735342800 | 343.29 | -2.22 | -0.64 | 342.57 | 346.44 | 341.38 | 881749 |
1735256400 | 345.51 | -1.01 | -0.29 | 342.85 | 346.64 | 342.85 | 750544 |
1735077840 | 346.52 | 1.68 | 0.49 | 343.8 | 346.52 | 342.03 | 445857 |
1734997200 | 344.84 | -0.63 | -0.18 | 344.35 | 345.805 | 340.76 | 1082867 |
1734738000 | 345.47 | 3.09 | 0.90 | 339.74 | 349.35 | 339.3 | 3289713 |
1734651600 | 342.38 | -6.28 | -1.80 | 348.99 | 349.91 | 342.18 | 2055833 |
1734565200 | 348.66 | -14.13 | -3.89 | 361.58 | 364.56 | 348.35 | 2306699 |
1734478800 | 362.79 | -2.24 | -0.61 | 363.47 | 368.58 | 362.54 | 1292408 |
1734392400 | 365.03 | 0.53 | 0.15 | 366.2 | 368.27 | 363.96 | 1486578 |
1734133200 | 364.5 | -2.35 | -0.64 | 366 | 367.58 | 362.45 | 1118532 |
1734046800 | 366.85 | -5.09 | -1.37 | 370.71 | 370.96 | 366.33 | 1219266 |
1733960400 | 371.94 | 0.34 | 0.09 | 373.94 | 374.63 | 370.51 | 1301549 |
1733874000 | 371.6 | -4.85 | -1.29 | 376.11 | 376.11 | 370.61 | 1808589 |
1733787600 | 376.45 | -8.51 | -2.21 | 386.86 | 386.86 | 375.47 | 2337525 |
1733528400 | 384.96 | -0.28 | -0.07 | 387.76 | 389.68 | 384.46 | 1909478 |
1733442000 | 385.24 | -6.83 | -1.74 | 390.42 | 391.525 | 384.48 | 1400429 |
1733355600 | 392.07 | -3.25 | -0.82 | 395 | 395 | 390.77 | 1213913 |
1733269200 | 395.32 | -0.26 | -0.07 | 395.74 | 398 | 390.365 | 1016683 |
1733182800 | 395.58 | -1.82 | -0.46 | 396.05 | 398.5 | 392.66 | 1538769 |
1732917840 | 397.4 | 3.44 | 0.87 | 394.11 | 398.77 | 393.635 | 1373230 |
1732750800 | 393.96 | -2.18 | -0.55 | 397.73 | 400.42 | 393.9 | 2249090 |
1732664400 | 396.14 | -3.57 | -0.89 | 399.76 | 400.03 | 395.15 | 1889320 |
1732578000 | 399.71 | 11.41 | 2.94 | 392 | 400.31 | 390.37 | 3288695 |
1732318800 | 388.3 | 4.98 | 1.30 | 383.9 | 388.445 | 382.955 | 1619922 |
1732232400 | 383.32 | 11.66 | 3.14 | 373.09 | 383.42 | 369.485 | 2588473 |
1732146000 | 371.66 | -1.84 | -0.49 | 374 | 374 | 367.35 | 1440808 |
1732059600 | 373.5 | -1.85 | -0.49 | 372.4 | 375.13 | 367.37 | 1670729 |
1731973200 | 375.35 | -3.64 | -0.96 | 379.01 | 382.87 | 373.05 | 1511966 |
Les dernières valeurs consultées apparaîtront dans cette boîte, vous permettant de choisir facilement les titres vus auparavant.
Assistance: support@advfn.fr
En accédant aux services disponibles de ADVFN, vous acceptez les Conditions Générales de ADVFN Conditions Générales