Premium
Sherwin Williams (SJ3)
TG
Hot Features
Inscrivez-vous pour des graphiques en temps réel, des outils d'analyse et des prix.
| Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -13.9 | -4.02665121669 | 345.2 | 350.45 | 326.7 | 163 | 342.36175031 | DE |
| 4 | -41.7 | -11.1796246649 | 373 | 385.9 | 326.7 | 300 | 367.94595993 | DE |
| 12 | -12.75 | -3.70585670687 | 344.05 | 385.9 | 322.45 | 232 | 359.81246939 | DE |
| 26 | 48.6 | 17.1913689423 | 282.7 | 385.9 | 269 | 147 | 346.47213596 | DE |
| 52 | 48.1 | 16.9844632768 | 283.2 | 385.9 | 260 | 117 | 325.95792227 | DE |
| 156 | 30.6 | 10.1762554041 | 300.7 | 385.9 | 201.5 | 68 | 295.78816082 | DE |
| 260 | -252.1 | -43.2122043195 | 583.4 | 642.4 | 201.5 | 57 | 293.63600045 | DE |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1734989220 | 330.2 | -4.15 | -1.24 | 330.55 | 335 | 328.64999 | 7259 |
| 1734730020 | 334.35 | 2.1 | 0.63 | 326.7 | 335 | 326.7 | 170 |
| 1734643620 | 332.25 | -6.6 | -1.95 | 334.5 | 338.2 | 330.14999 | 90 |
| 1734557220 | 338.85 | -8.15 | -2.35 | 344.05 | 346.9 | 338.85 | 83 |
| 1734470820 | 347 | -1.25 | -0.36 | 348.55 | 348.8 | 344.85 | 182 |
| 1734384420 | 348.25 | 1.15 | 0.33 | 345.2 | 350.45 | 345.2 | 292 |
| 1734125220 | 347.1 | -4.15 | -1.18 | 350.05 | 352.25 | 345.65 | 214 |
| 1734038820 | 351.25 | -4.45 | -1.25 | 350.9 | 356.35 | 350.05 | 152 |
| 1733952420 | 355.7 | 0.05 | 0.01 | 352.15 | 356.55 | 350.8 | 203 |
| 1733866020 | 355.65 | -2.15 | -0.60 | 355.2 | 359 | 351.75 | 240 |
| 1733779620 | 357.8 | -10.65 | -2.89 | 365.8 | 365.8 | 356.4 | 241 |
| 1733520420 | 368.45 | 3.8 | 1.04 | 365.8 | 368.45 | 362.15 | 72 |
| 1733434020 | 364.65 | -9.15 | -2.45 | 370.5 | 372.55 | 363.65 | 143 |
| 1733347620 | 373.8 | -1.4 | -0.37 | 374.8 | 376.55 | 373.4 | 219 |
| 1733261220 | 375.2 | -2.15 | -0.57 | 374.55 | 378 | 372.65 | 91 |
| 1733174820 | 377.35 | 3.25 | 0.87 | 378.3 | 379 | 370.1 | 2620 |
| 1732915620 | 374.1 | -1.6 | -0.43 | 375.95 | 377.35 | 372.3 | 224 |
| 1732829220 | 375.7 | 1.35 | 0.36 | 375.75 | 375.75 | 372.45 | 153 |
| 1732742820 | 374.35 | -6.95 | -1.82 | 378.3 | 380.05 | 374.35 | 116 |
| 1732656420 | 381.3 | 0.65 | 0.17 | 383.15 | 385.9 | 377.5 | 259 |
| 1732570020 | 380.65 | 8.45 | 2.27 | 373 | 381.6 | 370.95 | 226 |
| 1732310820 | 372.2 | 19.55 | 5.54 | 365.45 | 372.85 | 365.45 | 269 |
| 1732224420 | 352.65 | 4.25 | 1.22 | 350.1 | 355.8 | 350.1 | 92 |
| 1732138020 | 348.4 | -1.2 | -0.34 | 352.25 | 356.55 | 348.4 | 46 |
| 1732051620 | 349.6 | -2.7 | -0.77 | 356.8 | 356.8 | 347.95 | 178 |
| 1731965220 | 352.3 | -9.6 | -2.65 | 361.6 | 361.6 | 352.3 | 134 |
| 1731705960 | 361.9 | -6.8 | -1.84 | 367.8 | 369.25 | 361.9 | 68 |
| 1731619560 | 368.7 | 3.3 | 0.90 | 368.05 | 371.8 | 367.6 | 153 |
| 1731533160 | 365.4 | 3.4 | 0.94 | 361 | 368.6 | 359.05 | 318 |
| 1731446820 | 362 | -3.5 | -0.96 | 367.5 | 367.95 | 362 | 766 |
| 1731360420 | 365.5 | 3.35 | 0.93 | 366 | 368.05 | 363 | 836 |
| 1731101220 | 362.15 | 4.55 | 1.27 | 360.1 | 363 | 356.75 | 432 |
| 1731014760 | 357.6 | 3.45 | 0.97 | 356.1 | 360.55 | 354.5 | 749 |
| 1730928360 | 354.15 | 8.55 | 2.47 | 356.85 | 361.95 | 352.95 | 580 |
| 1730841960 | 345.6 | 2.5 | 0.73 | 345.65 | 347.15 | 342.35 | 126 |
| 1730755560 | 343.1 | 10.85 | 3.27 | 342.25 | 352.5 | 340.64999 | 1772 |
| 1730496360 | 332.25 | -1.05 | -0.32 | 332.2 | 335.1 | 332.2 | 8 |
| 1730409960 | 333.3 | 1.1 | 0.33 | 332.25 | 333.3 | 332.14999 | 29 |
| 1730323560 | 332.2 | -4 | -1.19 | 332.89999 | 334.85 | 332.2 | 29 |
| 1730237160 | 336.2 | -0.95 | -0.28 | 336.8 | 336.8 | 334.64999 | 74 |
| 1730150760 | 337.14999 | 3.05 | 0.91 | 332.1 | 337.14999 | 332.1 | 29 |
| 1729888020 | 334.1 | -0.9 | -0.27 | 334 | 337.05 | 334 | 38 |
| 1729801560 | 335 | -2.15 | -0.64 | 334.6 | 337.3 | 334.6 | 47 |
| 1729715160 | 337.14999 | -2.45 | -0.72 | 332.45 | 337.45 | 332.39999 | 43 |
| 1729628760 | 339.6 | -14.25 | -4.03 | 350.45 | 354.3 | 322.45 | 308 |
| 1729542360 | 353.85 | -3.85 | -1.08 | 359.55 | 359.55 | 353.8 | 26 |
| 1729283160 | 357.7 | -2.3 | -0.64 | 361.1 | 361.1 | 357.7 | 20 |
| 1729196760 | 360 | 0.5 | 0.14 | 355.95 | 360 | 355.95 | 89 |
| 1729110360 | 359.5 | 0.3 | 0.08 | 354.9 | 359.5 | 354.9 | 119 |
| 1729023960 | 359.2 | 6.35 | 1.80 | 352.55 | 359.95 | 352.5 | 93 |
| 1728937620 | 352.85 | 7.6 | 2.20 | 345 | 352.85 | 345 | 61 |
| 1728678360 | 345.25 | -0.4 | -0.12 | 343.95 | 345.25 | 343.95 | 13 |
| 1728591960 | 345.65 | 6.7 | 1.98 | 345.65 | 345.65 | 345.65 | 7 |
| 1728505560 | 338.95 | -2.5 | -0.73 | 341.95 | 341.95 | 338.95 | 30 |
| 1728419160 | 341.45 | 6.05 | 1.80 | 336.39999 | 341.45 | 332.89999 | 81 |
| 1728332760 | 335.39999 | -3.45 | -1.02 | 339.2 | 339.2 | 333.35 | 109 |
| 1728073560 | 338.85 | -2.65 | -0.78 | 339.6 | 339.6 | 338.85 | 32 |
| 1727987220 | 341.5 | 0.35 | 0.10 | 341.5 | 341.5 | 341.5 | 6 |
| 1727900820 | 341.14999 | -3.05 | -0.89 | 341.14999 | 341.14999 | 341.14999 | 2 |
| 1727814420 | 344.2 | 4.5 | 1.32 | 344.2 | 345.4 | 342.8 | 133 |
| 1727728020 | 339.7 | -4.45 | -1.29 | 344.05 | 344.05 | 339.7 | 11 |
| 1727468760 | 344.15 | -0.4 | -0.12 | 342.25 | 344.15 | 342.2 | 13 |
| 1727382360 | 344.55 | 2 | 0.58 | 343.45 | 344.55 | 341.45 | 48 |
| 1727295960 | 342.55 | 0.15 | 0.04 | 339.5 | 342.55 | 339.5 | 77 |
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
