Premium
The SherwinWilliams Co (S1HW34)
BOV
Hot Features
Inscrivez-vous pour interagir sur nos forums actifs pour discuter avec des investisseurs aux idées similaires.
| Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -7.11 | -3.24657534247 | 219 | 219 | 206.85 | 45 | 211.53992537 | DR |
| 4 | -28.01 | -11.6756982076 | 239.9 | 244.48 | 206.85 | 312 | 232.74670409 | DR |
| 12 | 7.35 | 3.59342915811 | 204.54 | 244.48 | 201.24 | 2148 | 212.48843834 | DR |
| 26 | 52.34 | 32.8047633971 | 159.55 | 244.48 | 159.55 | 1405 | 201.9099201 | DR |
| 52 | 60.89 | 40.3245033113 | 151 | 244.48 | 141.45 | 1219 | 187.23438712 | DR |
| 156 | 19.89 | 10.359375 | 192 | 244.48 | 106.26 | 1404 | 147.91195833 | DR |
| 260 | 18.51 | 9.57182748992 | 193.38 | 405.23 | 106.26 | 1281 | 150.18640521 | DR |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1734989340 | 211.89 | 5.04 | 2.44 | 209.55 | 211.89 | 209.55 | 23 |
| 1734730200 | 206.85 | -4.79 | -2.26 | 206.85 | 206.85 | 206.85 | 4 |
| 1734643800 | 211.64 | -10.81 | -4.86 | 219 | 219 | 210.8 | 107 |
| 1734557400 | 222.45 | -0.57 | -0.26 | 222.45 | 222.45 | 222.45 | 100 |
| 1734470940 | 223.02 | -0.3 | -0.13 | 223.02 | 223.02 | 223.02 | 5 |
| 1734384540 | 223.32 | 3.21 | 1.46 | 222.75 | 224.25 | 222.24 | 9 |
| 1734125340 | 220.11 | -1.46 | -0.66 | 219.5 | 220.11 | 219.5 | 10 |
| 1734039000 | 221.57 | -1.07 | -0.48 | 219.73 | 221.57 | 219.73 | 1427 |
| 1733952540 | 222.64 | -1.61 | -0.72 | 225.65 | 225.65 | 221.4 | 23 |
| 1733866140 | 224.25 | -5.1 | -2.22 | 226.65 | 227.1 | 224.11 | 20 |
| 1733779740 | 229.35 | -5.03 | -2.15 | 235.84 | 235.88 | 229.35 | 15 |
| 1733520600 | 234.38 | 2.91 | 1.26 | 229.68 | 236.35 | 229.68 | 220 |
| 1733434200 | 231.47 | -5.43 | -2.29 | 234.4 | 234.4 | 229.02 | 50 |
| 1733347800 | 236.9 | -3.49 | -1.45 | 237.12 | 237.12 | 236.9 | 20 |
| 1733261340 | 240.39 | 0 | 0.00 | 240.39 | 240.39 | 240.39 | 0 |
| 1733174940 | 240.39 | 0.87 | 0.36 | 242.27 | 242.27 | 237.36 | 161 |
| 1732915740 | 239.52 | 5.41 | 2.31 | 239.9 | 244.48 | 235.44 | 2794 |
| 1732829400 | 234.11 | 0 | 0.00 | 234.11 | 234.11 | 234.11 | 0 |
| 1732743000 | 234.11 | 4.71 | 2.05 | 232.65 | 234.11 | 232.06 | 95 |
| 1732656600 | 229.4 | -3.01 | -1.30 | 230.97 | 230.97 | 229.4 | 3 |
| 1732570140 | 232.41 | 7.57 | 3.37 | 226.79 | 232.41 | 226.79 | 20 |
| 1732310940 | 224.84 | 2.87 | 1.29 | 221.97 | 225.3 | 221.97 | 29 |
| 1732224600 | 221.97 | 6.81 | 3.17 | 214.08 | 221.98 | 214.08 | 2355 |
| 1732051800 | 215.16 | -0.88 | -0.41 | 216.06 | 216.06 | 213.5 | 26 |
| 1731965340 | 216.04 | -8.15 | -3.64 | 216.04 | 216.04 | 216.04 | 12 |
| 1731619800 | 224.19 | 2.19 | 0.99 | 224.18 | 224.66 | 223.06 | 10551 |
| 1731533400 | 222 | 8.5 | 3.98 | 223.8 | 223.91 | 222 | 64 |
| 1731446940 | 213.5 | -9.94 | -4.45 | 224.5 | 224.5 | 213.5 | 11 |
| 1731360540 | 223.44 | 1.46 | 0.66 | 224.59 | 225.19 | 223.44 | 65 |
| 1731101400 | 221.98 | 5.99 | 2.77 | 223.86 | 223.86 | 221.98 | 13 |
| 1731015000 | 215.99 | 0 | 0.00 | 215.99 | 215.99 | 215.99 | 0 |
| 1730928600 | 215.99 | -0.68 | -0.31 | 217.05 | 217.05 | 215.99 | 12 |
| 1730842200 | 216.67 | 1.48 | 0.69 | 217.43 | 217.98 | 216.48 | 37791 |
| 1730755800 | 215.19 | 5.81 | 2.77 | 215.28 | 222 | 214 | 110 |
| 1730496600 | 209.38 | 0.78 | 0.37 | 209.43 | 209.43 | 209.38 | 6 |
| 1730410200 | 208.6 | -1.4 | -0.67 | 208.65 | 208.65 | 207.45 | 149 |
| 1730323800 | 210 | 2.02 | 0.97 | 211.47 | 211.47 | 210 | 86 |
| 1730237340 | 207.98 | 0.18 | 0.09 | 206 | 207.98 | 206 | 3 |
| 1730151000 | 207.8 | 2 | 0.97 | 207 | 208.6 | 207 | 5 |
| 1729891800 | 205.8 | -0.21 | -0.10 | 207 | 207 | 205.8 | 31 |
| 1729805400 | 206.01 | 0 | 0.00 | 206.01 | 206.01 | 206.01 | 0 |
| 1729719000 | 206.01 | 1.41 | 0.69 | 206.53 | 208.94 | 206.01 | 1942 |
| 1729632600 | 204.6 | -13.64 | -6.25 | 205.7 | 215.1 | 204.6 | 50602 |
| 1729546140 | 218.24 | -3.08 | -1.39 | 219.78 | 219.78 | 218.24 | 14 |
| 1729287000 | 221.32 | 1.24 | 0.56 | 218.68 | 221.92 | 218.68 | 80 |
| 1729200540 | 220.08 | -0.58 | -0.26 | 220.38 | 220.38 | 220.08 | 206 |
| 1729114140 | 220.66 | 0.16 | 0.07 | 220.65 | 221 | 220.59 | 106 |
| 1729027740 | 220.5 | 6.72 | 3.14 | 220.5 | 220.5 | 219.87 | 10 |
| 1728941340 | 213.78 | 0.43 | 0.20 | 212.5 | 213.78 | 212.1 | 58 |
| 1728682200 | 213.35 | 2.72 | 1.29 | 212 | 213.35 | 211.77 | 12 |
| 1728595740 | 210.63 | 3.63 | 1.75 | 211.89 | 211.89 | 210.63 | 64 |
| 1728509340 | 207 | 0 | 0.00 | 207 | 207 | 207 | 0 |
| 1728422940 | 207 | 5.76 | 2.86 | 205.8 | 207 | 205.8 | 6 |
| 1728336600 | 201.24 | -1.56 | -0.77 | 202.2 | 202.2 | 201.24 | 2 |
| 1728077400 | 202.8 | -1.74 | -0.85 | 202.8 | 202.8 | 202.8 | 1 |
| 1727991000 | 204.54 | -1.68 | -0.81 | 204.54 | 204.54 | 204.54 | 3 |
| 1727904540 | 206.22 | -1.39 | -0.67 | 205.2 | 206.22 | 205.2 | 20 |
| 1727818200 | 207.61 | 0.16 | 0.08 | 207.9 | 207.9 | 207.61 | 46 |
| 1727731800 | 207.45 | -1.32 | -0.63 | 207.63 | 207.66 | 205.17 | 263 |
| 1727472600 | 208.77 | -0.21 | -0.10 | 209 | 209.37 | 208.77 | 69 |
| 1727386140 | 208.98 | 0.72 | 0.35 | 208.98 | 208.98 | 208.98 | 4 |
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
