Premium
Sherwin Williams (SHW)
NYSE
Hot Features
Inscrivez-vous gratuitement pour obtenir des cotations en temps réel, des graphiques interactifs, un flux d'options en direct et plus encore.
| Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -1.78 | -0.517381699802 | 344.04 | 353.67 | 339.04 | 2178374 | 347.11110031 | CS |
| 4 | 32.27 | 10.4100132262 | 309.99 | 353.67 | 303.7 | 2941177 | 331.91038567 | CS |
| 12 | 8.46 | 2.53445176753 | 333.8 | 353.67 | 289.86 | 2349362 | 320.80063773 | CS |
| 26 | 14.51 | 4.42715484363 | 327.75 | 377.77 | 289.86 | 2041512 | 331.17989218 | CS |
| 52 | -3.58 | -1.03516076799 | 345.84 | 379.65 | 289.86 | 1966851 | 337.08717935 | CS |
| 156 | 86.87 | 34.0146442695 | 255.39 | 400.42 | 232.06 | 1730635 | 329.87871317 | CS |
| 260 | 67.56 | 24.5941026574 | 274.7 | 400.42 | 195.24 | 1622396 | 303.2991599 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1783464000 | 342.26 | -6.87 | -1.97 | 353.3 | 353.67 | 339.8 | 2460370 |
| 1783377600 | 349.13 | -3.35 | -0.95 | 353.13 | 353.605 | 344.36 | 1688459 |
| 1783032000 | 352.48 | 6.43 | 1.86 | 348.74 | 352.48 | 342.12 | 2079353 |
| 1782945600 | 346.05 | 1.73 | 0.50 | 344.04 | 351.98 | 342.16 | 2485312 |
| 1782859200 | 344.32 | 0.02 | 0.01 | 342.8 | 345.99 | 340.045 | 2455171 |
| 1782772800 | 344.3 | 0.23 | 0.07 | 342.985 | 344.56 | 340.3 | 3912576 |
| 1782513600 | 344.07 | 4.99 | 1.47 | 339.725 | 345.77 | 337.06 | 8235555 |
| 1782427200 | 339.08 | 5.95 | 1.79 | 335.39999 | 344 | 335.39999 | 2703473 |
| 1782340800 | 333.13 | 10.23 | 3.17 | 327.32 | 337.71 | 326.12 | 2843921 |
| 1782254400 | 322.89999 | 6 | 1.89 | 322 | 329.88 | 320.23 | 3080648 |
| 1782168000 | 316.89999 | -3.89 | -1.21 | 315.98 | 322.285 | 315.70999 | 3160345 |
| 1781822400 | 320.79 | 6.99 | 2.23 | 315.76 | 322.5 | 314.83 | 3974911 |
| 1781736000 | 313.8 | -8.64 | -2.68 | 322.77999 | 324.08999 | 312.17 | 2036166 |
| 1781649600 | 322.44 | 2.2 | 0.69 | 323.98 | 326 | 319.7 | 2413374 |
| 1781563200 | 320.24 | 2.94 | 0.93 | 324.64 | 327.33 | 319.385 | 2674656 |
| 1781304000 | 317.3 | 0.41 | 0.13 | 321.48 | 323.57 | 316.91 | 1954684 |
| 1781217600 | 316.89 | 12.98 | 4.27 | 305.32 | 317.14999 | 304.17 | 2959895 |
| 1781131200 | 303.91 | -6.64 | -2.14 | 309.99 | 310.58999 | 303.7 | 1822313 |
| 1781044800 | 310.55 | 11 | 3.67 | 302.95999 | 310.7 | 302.40499 | 2589755 |
| 1780958400 | 299.55 | -5.75 | -1.88 | 302 | 304.43 | 299.02 | 2443044 |
| 1780699200 | 305.3 | 5.21 | 1.74 | 301.33999 | 308 | 300.32 | 2470112 |
| 1780612800 | 300.08999 | 3.6 | 1.21 | 301.02 | 303 | 296.73 | 1877438 |
| 1780526400 | 296.49 | 3.49 | 1.19 | 300.43 | 302.02999 | 295.66 | 2043114 |
| 1780440000 | 293 | -1.86 | -0.63 | 291.99 | 295.57 | 289.86 | 2103591 |
| 1780353600 | 294.86 | -8.98 | -2.96 | 300.1 | 303.69 | 292.39 | 2397483 |
| 1780094400 | 303.83999 | -1.3 | -0.43 | 305.42 | 309.14999 | 303.52999 | 2562899 |
| 1780008000 | 305.14 | -4.83 | -1.56 | 308 | 308.75 | 303.2 | 1975377 |
| 1779921600 | 309.97 | -1.28 | -0.41 | 312 | 315.56 | 309.08999 | 2683724 |
| 1779835200 | 311.25 | 2.17 | 0.70 | 312 | 314.4538 | 308.83 | 2104770 |
| 1779489600 | 309.08 | -0.26 | -0.08 | 310.56 | 312.58499 | 307.5 | 1275021 |
| 1779403200 | 309.33999 | 1.64 | 0.53 | 305 | 311.987 | 298.93 | 2114457 |
| 1779316800 | 307.7 | 8.65 | 2.89 | 298.5 | 308.08 | 295 | 2727482 |
| 1779230400 | 299.05 | -3.73 | -1.23 | 300 | 301.225 | 294.32 | 2147770 |
| 1779144000 | 302.77999 | 2.68 | 0.89 | 301.5 | 308.16 | 300.92 | 1897238 |
| 1778884800 | 300.1 | -9.08 | -2.94 | 308.25 | 308.25 | 300.05 | 3850541 |
| 1778798400 | 309.18 | 2.84 | 0.93 | 309.33999 | 310.96499 | 306.9301 | 2588645 |
| 1778712000 | 306.33999 | -5.24 | -1.68 | 309.87 | 310.574 | 302.87 | 3838233 |
| 1778625600 | 311.58 | -1.12 | -0.36 | 312.39999 | 313.56 | 309.705 | 1722232 |
| 1778539200 | 312.7 | -4.12 | -1.30 | 317.02 | 318.45999 | 311.72 | 1787935 |
| 1778280000 | 316.82 | -3.39 | -1.06 | 323.19 | 323.98 | 315.83 | 1250335 |
| 1778193600 | 320.20999 | -3.42 | -1.06 | 326.76 | 328.993 | 318.27 | 1827072 |
| 1778107200 | 323.63 | 11.17 | 3.57 | 324.88 | 327.055 | 321.05 | 2629000 |
| 1778020800 | 312.45999 | 1.97 | 0.63 | 312.3 | 313.325 | 307.05 | 1480798 |
| 1777934400 | 310.49 | -7.51 | -2.36 | 315.05 | 318.92 | 310.27 | 1943188 |
| 1777675200 | 318 | -3.61 | -1.12 | 323.18 | 324.91 | 317.40499 | 1378946 |
| 1777588800 | 321.61 | 3.76 | 1.18 | 320.68 | 323.73 | 319.21499 | 2166151 |
| 1777502400 | 317.85 | -6.42 | -1.98 | 320 | 321.445 | 313.39999 | 2095135 |
| 1777416000 | 324.27 | -11.83 | -3.52 | 342.03 | 344.05 | 321.08 | 2440400 |
| 1777329600 | 336.1 | -1.6 | -0.47 | 340.71 | 343.43 | 335.65 | 1837433 |
| 1777070400 | 337.7 | 0.04 | 0.01 | 336.74 | 338.58 | 333.77999 | 1693335 |
| 1776984000 | 337.66 | 2.51 | 0.75 | 336.02 | 338.05 | 331.505 | 1187940 |
| 1776897600 | 335.14999 | 0.54 | 0.16 | 339.66 | 342.48 | 333.29 | 1309887 |
| 1776811200 | 334.61 | -9.32 | -2.71 | 343.94 | 345.405 | 332.11 | 1488857 |
| 1776724800 | 343.93 | -1.62 | -0.47 | 343.76 | 345.14 | 340.06 | 1314877 |
| 1776465600 | 345.55 | 12.21 | 3.66 | 338.64 | 350.59 | 337.07 | 2682474 |
| 1776379200 | 333.33999 | 4.5 | 1.37 | 334.61 | 338.9 | 331.1 | 1396765 |
| 1776292800 | 328.83999 | -4.76 | -1.43 | 333.8 | 334.55 | 326.255 | 1649003 |
| 1776206400 | 333.6 | -0.78 | -0.23 | 334.98 | 336.28 | 333.27999 | 1177077 |
| 1776120000 | 334.38 | -1.73 | -0.51 | 334.18 | 336.49 | 327.11 | 1499812 |
| 1775860800 | 336.11 | 0.38 | 0.11 | 335.72 | 337.25 | 331.8 | 1424708 |
| 1775774400 | 335.73 | 0.06 | 0.02 | 332.05 | 339.32 | 330 | 1507289 |
| 1775688000 | 335.67 | 21.71 | 6.91 | 333.91 | 338.12 | 329.51 | 1918108 |
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
S'inscrire avec l'e-mail
Vous avez déjà un compte? Connexion
Vous n'avez pas de compte ? Inscription
En m'inscrivant, je confirme avoir lu, compris et accepté les Conditions générales d'ADVFN et j'affirme etre un investisseur privé.
