Italia markets closed
Dow Jones
38.852,27 +176,59 (+0,46%) Nasdaq
16.349,25 +192,92 (+1,19%) Nikkei 225
38.236,07 -38,03 (-0,10%) EUR/USD
1,0771 +0,0005 (+0,04%) Bitcoin EUR
58.962,21 -259,15 (-0,44%) CMC Crypto 200
1.364,74 +52,11 (+3,97%)
The Sherwin-Williams Company (0L5V.L)
LSE - LSE Prezzo differito. Valuta in USD.
Aggiungi a watchlist
Alla chiusura: 06:57PM BST
Periodo di tempo:
06 mag 2023 - 06 mag 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USDScarica
| Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
|---|---|---|---|---|---|---|
| 06 mag 2024 | 313,02 | 314,48 | 312,28 | 313,34 | 313,34 | 519 |
| 03 mag 2024 | 315,67 | 315,75 | 311,97 | 312,47 | 312,47 | 325 |
| 02 mag 2024 | 303,41 | 305,84 | 301,07 | 304,90 | 304,90 | 889 |
| 01 mag 2024 | 301,19 | 302,31 | 298,71 | 302,31 | 302,31 | 172 |
| 30 apr 2024 | 305,08 | 305,85 | 302,02 | 302,23 | 302,23 | 189 |
| 29 apr 2024 | 309,33 | 309,33 | 305,13 | 305,60 | 305,60 | 77 |
| 26 apr 2024 | 305,74 | 309,59 | 305,74 | 306,52 | 306,52 | 117 |
| 25 apr 2024 | 303,27 | 306,96 | 299,86 | 306,96 | 306,96 | 1.212 |
| 24 apr 2024 | 302,24 | 304,11 | 301,26 | 301,26 | 301,26 | 424 |
| 23 apr 2024 | 297,13 | 304,37 | 295,01 | 303,13 | 303,13 | 2.226 |
| 22 apr 2024 | 306,77 | 311,18 | 305,20 | 311,05 | 311,05 | 145 |
| 19 apr 2024 | 309,97 | 311,87 | 305,89 | 306,60 | 306,60 | 691 |
| 18 apr 2024 | 310,33 | 313,08 | 308,32 | 308,32 | 308,32 | 1.241 |
| 17 apr 2024 | 312,17 | 312,18 | 308,00 | 309,66 | 309,66 | 806 |
| 16 apr 2024 | 311,59 | 313,00 | 307,06 | 310,19 | 310,19 | 491 |
| 15 apr 2024 | 321,42 | 322,32 | 318,56 | 319,67 | 319,67 | 441 |
| 12 apr 2024 | 318,08 | 318,62 | 314,92 | 316,33 | 316,33 | 487 |
| 11 apr 2024 | 322,21 | 322,47 | 319,26 | 321,11 | 321,11 | 160 |
| 10 apr 2024 | 328,58 | 328,58 | 322,73 | 323,35 | 323,35 | 1.214 |
| 09 apr 2024 | 336,01 | 339,07 | 327,67 | 331,86 | 331,86 | 957 |
| 08 apr 2024 | 332,72 | 333,55 | 331,00 | 332,86 | 332,86 | 82 |
| 05 apr 2024 | 331,13 | 332,42 | 329,87 | 331,01 | 331,01 | 651 |
| 04 apr 2024 | 337,17 | 339,28 | 336,03 | 336,03 | 336,03 | 427 |
| 03 apr 2024 | 333,27 | 334,41 | 333,07 | 334,41 | 334,41 | 291 |
| 02 apr 2024 | 333,96 | 334,90 | 331,79 | 332,57 | 332,57 | 1.321 |
| 28 mar 2024 | 346,19 | 348,08 | 345,04 | 347,55 | 347,55 | 416 |
| 27 mar 2024 | 345,15 | 345,79 | 344,38 | 344,55 | 344,55 | 1.387 |
| 26 mar 2024 | 342,49 | 344,38 | 340,89 | 342,45 | 342,45 | 1.312 |
| 25 mar 2024 | 341,28 | 342,47 | 340,27 | 342,41 | 342,41 | 600 |
| 22 mar 2024 | 346,16 | 346,97 | 342,99 | 344,02 | 344,02 | 310 |
| 21 mar 2024 | 343,54 | 346,53 | 340,91 | 345,97 | 345,97 | 793 |
| 20 mar 2024 | 337,71 | 341,89 | 336,96 | 341,13 | 341,13 | 764 |
| 19 mar 2024 | 336,35 | 337,14 | 335,10 | 335,31 | 335,31 | 420 |
| 18 mar 2024 | 337,14 | 337,92 | 334,71 | 337,34 | 337,34 | 496 |
| 15 mar 2024 | 332,16 | 337,75 | 331,20 | 336,81 | 336,81 | 1.015 |
| 14 mar 2024 | 336,70 | 338,16 | 333,76 | 334,86 | 334,86 | 456 |
| 13 mar 2024 | 341,51 | 342,12 | 333,96 | 337,45 | 337,45 | 148 |
| 12 mar 2024 | 341,92 | 342,79 | 339,05 | 341,80 | 341,80 | 107 |
| 11 mar 2024 | 340,58 | 340,95 | 336,15 | 340,04 | 340,04 | 2.544 |
| 08 mar 2024 | 346,68 | 347,26 | 344,53 | 344,70 | 344,70 | 166 |
| 07 mar 2024 | 344,28 | 346,07 | 340,00 | 344,29 | 344,29 | 414 |
| 06 mar 2024 | 335,34 | 336,87 | 334,30 | 335,59 | 335,59 | 247 |
| 05 mar 2024 | 337,45 | 338,88 | 335,21 | 335,54 | 335,54 | 534 |
| 04 mar 2024 | 335,18 | 337,40 | 333,73 | 335,23 | 335,23 | 170 |
| 01 mar 2024 | 331,49 | 335,59 | 330,01 | 334,41 | 334,41 | 1.145 |
| 29 feb 2024 | 331,56 | 332,74 | 329,91 | 330,66 | 330,66 | 303 |
| 28 feb 2024 | 327,39 | 330,41 | 325,93 | 329,15 | 329,15 | 99 |
| 27 feb 2024 | 324,32 | 326,17 | 324,06 | 325,72 | 325,72 | 967 |
| 26 feb 2024 | 322,54 | 323,94 | 321,64 | 322,72 | 322,72 | 670 |
| 23 feb 2024 | 321,50 | 322,06 | 319,99 | 321,54 | 321,54 | 989 |
| 23 feb 2024 | 0.715 Dividendo | |||||
| 22 feb 2024 | 316,77 | 319,42 | 315,77 | 319,26 | 318,54 | 521 |
| 21 feb 2024 | 311,65 | 314,08 | 310,98 | 313,97 | 313,27 | 283 |
| 20 feb 2024 | 307,98 | 311,32 | 306,53 | 309,90 | 309,20 | 57.256 |
| 19 feb 2024 | - | - | - | - | - | - |
| 16 feb 2024 | 312,51 | 312,69 | 310,70 | 312,23 | 311,53 | 202 |
| 15 feb 2024 | 313,86 | 314,25 | 311,63 | 313,61 | 312,91 | 212 |
| 14 feb 2024 | 309,07 | 310,79 | 307,53 | 310,79 | 310,09 | 517 |
| 13 feb 2024 | 304,43 | 308,00 | 302,58 | 306,71 | 306,02 | 426 |
| 12 feb 2024 | 311,19 | 313,05 | 310,30 | 312,17 | 311,47 | 48 |
| 09 feb 2024 | 313,20 | 313,20 | 309,87 | 309,89 | 309,20 | 474 |
| 08 feb 2024 | 310,77 | 312,04 | 307,43 | 310,99 | 310,29 | 286 |
| 07 feb 2024 | 310,11 | 312,52 | 309,65 | 310,88 | 310,18 | 230 |
| 06 feb 2024 | 304,49 | 306,15 | 303,86 | 306,12 | 305,43 | 149.806 |
| 05 feb 2024 | 302,66 | 308,81 | 302,66 | 304,29 | 303,61 | 351 |
| 02 feb 2024 | 307,20 | 307,20 | 304,66 | 306,68 | 306,00 | 182 |
| 01 feb 2024 | 304,89 | 305,68 | 302,46 | 302,79 | 302,11 | 194 |
| 31 gen 2024 | 307,27 | 307,96 | 305,54 | 306,60 | 305,91 | 366 |
| 30 gen 2024 | 307,10 | 309,50 | 306,86 | 307,68 | 306,99 | 624 |
| 29 gen 2024 | 302,80 | 305,59 | 301,59 | 304,25 | 303,57 | 268 |
| 26 gen 2024 | 304,01 | 305,85 | 302,62 | 302,91 | 302,23 | 166 |
| 25 gen 2024 | 292,90 | 304,18 | 292,02 | 299,09 | 298,42 | 755 |
| 24 gen 2024 | 307,17 | 307,17 | 302,57 | 302,94 | 302,26 | 264 |
| 23 gen 2024 | 308,78 | 309,35 | 305,24 | 305,43 | 304,75 | 469 |
| 22 gen 2024 | 304,95 | 307,69 | 304,89 | 307,50 | 306,81 | 28 |
| 19 gen 2024 | 304,56 | 307,74 | 303,12 | 304,92 | 304,24 | 280 |
| 18 gen 2024 | 302,18 | 304,17 | 300,84 | 304,17 | 303,49 | 568 |
| 17 gen 2024 | 298,49 | 302,64 | 297,11 | 299,83 | 299,16 | 174 |
| 16 gen 2024 | 301,38 | 302,57 | 299,42 | 300,37 | 299,70 | 2.032 |
| 15 gen 2024 | - | - | - | - | - | - |
| 12 gen 2024 | 298,33 | 301,98 | 297,37 | 301,74 | 301,06 | 386 |
| 11 gen 2024 | 299,35 | 299,35 | 296,64 | 298,03 | 297,36 | 23 |
| 10 gen 2024 | 297,51 | 298,23 | 296,47 | 297,35 | 296,68 | 4.857 |
| 09 gen 2024 | 297,65 | 298,07 | 295,86 | 298,07 | 297,40 | 702 |
| 08 gen 2024 | 297,05 | 298,04 | 295,97 | 298,04 | 297,37 | 176 |
| 05 gen 2024 | 295,02 | 297,35 | 295,02 | 296,82 | 296,16 | 133 |
| 04 gen 2024 | 295,47 | 297,42 | 293,31 | 297,01 | 296,34 | 580 |
| 03 gen 2024 | 301,94 | 301,94 | 296,40 | 296,89 | 296,23 | 137 |
| 02 gen 2024 | 304,04 | 306,21 | 300,57 | 302,85 | 302,17 | 594 |
| 29 dic 2023 | 312,07 | 313,83 | 311,67 | 312,59 | 311,89 | 7 |
| 28 dic 2023 | 313,21 | 313,61 | 312,30 | 312,69 | 311,99 | 300 |
| 27 dic 2023 | 311,87 | 312,80 | 311,87 | 312,80 | 312,10 | 152 |
| 22 dic 2023 | 303,44 | 310,13 | 303,44 | 309,24 | 308,55 | 52 |
| 21 dic 2023 | 306,52 | 307,58 | 305,51 | 306,04 | 305,35 | 73 |
| 20 dic 2023 | 307,29 | 307,29 | 305,69 | 307,08 | 306,39 | 57 |
| 19 dic 2023 | 313,10 | 313,10 | 304,83 | 308,71 | 308,02 | 488 |
| 18 dic 2023 | 308,99 | 309,57 | 306,49 | 307,09 | 306,40 | 617 |
| 15 dic 2023 | 307,52 | 311,77 | 305,26 | 308,67 | 307,98 | 420 |
| 14 dic 2023 | 307,09 | 310,18 | 305,01 | 308,06 | 307,37 | 440 |
| 13 dic 2023 | 294,82 | 296,63 | 294,82 | 296,07 | 295,41 | 22.967 |
| *Prezzo di chiusura aggiustato per frazionamenti.**Prezzo di chiusura rettificato per frazionamenti e distribuzioni di dividendi o guadagno in conto di capitale. | ||||||
Caricamento di altri dati in corso...
© 2024 Yahoo. Tutti i diritti riservati.