Italia markets close in 2 hours 54 minutes

The Sherwin-Williams Company (0L5V.L)

LSE - LSE Prezzo differito. Valuta in USD.
Aggiungi a watchlist
319,55+17,44 (+5,77%)
In data: 06:59PM BST. Mercato aperto.
Periodo di tempo:
15 lug 2023 - 15 lug 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USDScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
12 lug 20240,000,000,00319,55319,5549
11 lug 2024307,73314,15306,56312,12312,12352
10 lug 2024298,97302,33295,93302,11302,11139
09 lug 2024299,92300,08297,86299,01299,01642
08 lug 2024297,92299,96297,00299,50299,50251
05 lug 2024296,80296,80294,34295,39295,39909
04 lug 2024------
03 lug 2024294,49297,42293,41297,32297,32116
02 lug 2024295,89296,30292,62292,75292,75897
01 lug 2024298,64299,33295,70296,36296,36613
28 giu 2024297,95299,55296,68299,07299,071.098
27 giu 2024296,79298,06295,84296,57296,57597
26 giu 2024293,79296,33293,02295,78295,78611
25 giu 2024300,66301,88292,91293,18293,182.628
24 giu 2024302,00303,89301,08301,20301,20426
21 giu 2024306,35307,00300,71302,09302,09253
20 giu 2024299,49302,29298,44301,94301,943.735
19 giu 2024------
18 giu 2024302,05302,22299,43300,32300,32964
17 giu 2024296,86300,15296,61300,15300,15147
14 giu 2024298,65298,65295,97296,47296,4718
13 giu 2024298,64299,25296,17298,97298,97200
12 giu 2024302,90305,96298,52298,52298,52678
11 giu 2024293,46296,55292,80296,07296,07453
10 giu 2024293,23294,33290,45293,60293,60514
07 giu 2024292,91295,70283,92292,18292,182.803
06 giu 2024308,37309,92303,92304,10304,10410
05 giu 2024305,62307,23301,68305,33305,33183
04 giu 2024301,21305,82301,21305,82305,82167
03 giu 2024304,98305,55298,31299,63299,63540
31 mag 2024302,52304,15300,95301,73301,73797
30 mag 2024297,35301,83295,48301,83301,83527
29 mag 2024299,73300,61296,99297,92297,92709
28 mag 2024304,28305,44303,00303,64303,6427.125
24 mag 2024304,91307,14303,30306,33306,33143
23 mag 2024307,22307,84303,20303,70303,70917
22 mag 2024309,25310,48307,35307,74307,74722
21 mag 2024309,70311,24308,72310,20310,20253
20 mag 2024311,45312,41308,88310,04310,04475
17 mag 2024314,29315,32310,96311,90311,9088
16 mag 2024315,99316,35313,86313,96313,96182
16 mag 20240.715 Dividendo
15 mag 2024316,45319,66315,90317,06316,3512.460
14 mag 2024315,23316,47312,31313,40312,69352
13 mag 2024321,08322,99316,17316,26315,55394
10 mag 2024321,27322,25319,81320,07319,351.048
09 mag 2024319,15319,77316,44319,00318,2847
08 mag 2024318,71319,80317,75318,42317,70775
07 mag 2024315,34320,68312,45317,95317,231.135
03 mag 2024315,67315,75311,97312,47311,77325
02 mag 2024303,41305,84301,07304,90304,21889
01 mag 2024301,19302,31298,71302,31301,63172
30 apr 2024305,08305,85302,02302,23301,55189
29 apr 2024309,33309,33305,13305,60304,9177
26 apr 2024305,74309,59305,74306,52305,83117
25 apr 2024303,27306,96299,86306,96306,271.212
24 apr 2024302,24304,11301,26301,26300,58424
23 apr 2024297,13304,37295,01303,13302,452.226
22 apr 2024306,77311,18305,20311,05310,35145
19 apr 2024309,97311,87305,89306,60305,91691
18 apr 2024310,33313,08308,32308,32307,621.241
17 apr 2024312,17312,18308,00309,66308,96806
16 apr 2024311,59313,00307,06310,19309,49491
15 apr 2024321,42322,32318,56319,67318,95441
12 apr 2024318,08318,62314,92316,33315,62487
11 apr 2024322,21322,47319,26321,11320,39160
10 apr 2024328,58328,58322,73323,35322,621.214
09 apr 2024336,01339,07327,67331,86331,11957
08 apr 2024332,72333,55331,00332,86332,1082
05 apr 2024331,13332,42329,87331,01330,26651
04 apr 2024337,17339,28336,03336,03335,27427
03 apr 2024333,27334,41333,07334,41333,65291
02 apr 2024333,96334,90331,79332,57331,821.321
28 mar 2024346,19348,08345,04347,55346,77416
27 mar 2024345,15345,79344,38344,55343,771.387
26 mar 2024342,49344,38340,89342,45341,681.312
25 mar 2024341,28342,47340,27342,41341,64600
22 mar 2024346,16346,97342,99344,02343,24310
21 mar 2024343,54346,53340,91345,97345,19793
20 mar 2024337,71341,89336,96341,13340,36764
19 mar 2024336,35337,14335,10335,31334,55420
18 mar 2024337,14337,92334,71337,34336,58496
15 mar 2024332,16337,75331,20336,81336,051.015
14 mar 2024336,70338,16333,76334,86334,10456
13 mar 2024341,51342,12333,96337,45336,69148
12 mar 2024341,92342,79339,05341,80341,03107
11 mar 2024340,58340,95336,15340,04339,272.544
08 mar 2024346,68347,26344,53344,70343,92166
07 mar 2024344,28346,07340,00344,29343,51414
06 mar 2024335,34336,87334,30335,59334,83247
05 mar 2024337,45338,88335,21335,54334,78534
04 mar 2024335,18337,40333,73335,23334,48170
01 mar 2024331,49335,59330,01334,41333,661.145
29 feb 2024331,56332,74329,91330,66329,91303
28 feb 2024327,39330,41325,93329,15328,4199
27 feb 2024324,32326,17324,06325,72324,99967
26 feb 2024322,54323,94321,64322,72321,99670
23 feb 2024321,50322,06319,99321,54320,81989
23 feb 20240.715 Dividendo
22 feb 2024316,77319,42315,77319,26317,82521
*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...