Italia markets close in 1 hour 6 minutes

The Sherwin-Williams Company (SHW)

NYSE - Nasdaq Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
302,16-1,57 (-0,52%)
In data: 10:24AM EDT. Mercato aperto.
Periodo di tempo:
25 apr 2023 - 25 apr 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USDScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
25 apr 2024303,27304,37299,82302,16302,16239.307
24 apr 2024301,81304,19300,36303,73303,732.286.300
23 apr 2024297,83304,67294,55302,36302,364.426.500
22 apr 2024306,13311,99304,92309,26309,261.638.000
19 apr 2024310,84311,15305,37305,96305,961.563.300
18 apr 2024311,48313,24307,66309,38309,381.127.500
17 apr 2024310,79311,40307,84310,16310,161.523.900
16 apr 2024310,58311,91306,93308,38308,381.440.700
15 apr 2024322,05322,05313,42313,97313,971.745.200
12 apr 2024317,60319,25315,05318,25318,251.280.100
11 apr 2024322,49322,49319,29319,92319,921.323.300
10 apr 2024327,40329,03321,01321,16321,161.563.100
09 apr 2024336,65336,88327,32334,55334,55789.900
08 apr 2024332,48333,54330,94332,30332,301.097.700
05 apr 2024331,07332,52329,37331,85331,85870.300
04 apr 2024337,64340,00328,66329,86329,861.316.700
03 apr 2024333,50335,50332,17334,29334,291.095.100
02 apr 2024334,83335,00331,60333,96333,961.608.100
01 apr 2024346,44346,47337,81338,16338,16992.200
28 mar 2024346,58348,37344,63347,33347,33995.100
27 mar 2024345,00347,04344,07346,89346,89958.500
26 mar 2024342,23344,47341,79342,00342,001.127.200
25 mar 2024341,28342,52340,13342,00342,001.168.800
22 mar 2024347,00347,00342,66342,87342,87889.300
21 mar 2024343,02347,62340,01347,23347,231.332.200
20 mar 2024337,78342,85336,13341,05341,051.222.700
19 mar 2024336,35337,37334,83336,58336,58855.800
18 mar 2024337,80338,34334,70335,27335,271.083.200
15 mar 2024331,43337,95330,82334,66334,661.623.800
14 mar 2024336,53338,73332,39334,92334,921.417.100
13 mar 2024341,71342,00333,59336,81336,811.835.200
12 mar 2024340,62343,29339,15342,70342,701.305.100
11 mar 2024340,29340,64335,93340,39340,39992.700
08 mar 2024346,06347,71340,07340,69340,691.297.200
07 mar 2024344,00346,14340,00344,66344,661.581.400
06 mar 2024336,28337,44334,21336,49336,491.097.600
05 mar 2024335,66339,50332,25333,28333,281.277.800
04 mar 2024334,31337,49334,14337,10337,101.146.100
01 mar 2024330,30335,94328,95335,23335,231.596.200
29 feb 2024330,86332,83329,73332,03332,031.852.500
28 feb 2024327,36330,73325,80329,68329,681.340.300
27 feb 2024325,00328,09323,38327,72327,721.434.000
26 feb 2024322,03324,50321,52322,51322,511.532.200
23 feb 2024320,75322,86319,80322,03322,031.387.800
23 feb 20240.715 Dividendo
22 feb 2024315,00321,23314,55320,62319,901.020.700
21 feb 2024311,77314,77310,64314,29313,591.097.000
20 feb 2024307,98312,01306,38311,26310,57998.200
16 feb 2024311,83312,89308,79309,08308,391.699.200
15 feb 2024313,00314,38311,57312,51311,81977.400
14 feb 2024308,97311,85307,43311,03310,34945.700
13 feb 2024305,65308,25301,98307,21306,52975.000
12 feb 2024311,96313,26310,22310,42309,73991.600
09 feb 2024312,22312,99309,39311,74311,04912.500
08 feb 2024311,11312,42307,47312,15311,451.260.000
07 feb 2024310,11312,98309,49309,86309,171.828.500
06 feb 2024304,50308,06303,89307,88307,191.517.400
05 feb 2024307,10308,04302,87304,49303,812.267.500
02 feb 2024306,32311,57304,45309,99309,301.526.400
01 feb 2024304,89309,53302,37309,08308,391.503.100
31 gen 2024307,50308,73304,00304,38303,701.910.600
30 gen 2024307,54310,00306,67307,63306,941.367.700
29 gen 2024301,85308,40301,77308,09307,401.564.200
26 gen 2024304,28306,26300,64301,85301,181.721.500
25 gen 2024295,00305,98292,00303,91303,233.830.800
24 gen 2024306,49307,83300,86301,06300,391.847.000
23 gen 2024308,70309,17305,04305,46304,781.409.500
22 gen 2024305,02308,45304,95307,48306,791.169.100
19 gen 2024307,42307,66302,93304,02303,341.673.700
18 gen 2024301,89306,80300,60306,37305,691.215.500
17 gen 2024297,76302,78297,50300,88300,211.562.600
16 gen 2024302,00302,84298,69300,08299,411.177.800
12 gen 2024298,87302,58296,39302,51301,841.515.300
11 gen 2024299,00299,35296,32297,42296,761.341.200
10 gen 2024297,47298,81296,50298,40297,731.824.100
09 gen 2024297,47298,72295,08297,51296,851.730.400
08 gen 2024296,88300,35294,57299,47298,801.334.500
05 gen 2024294,96299,27294,96296,68296,021.343.000
04 gen 2024295,23297,95293,17295,77295,111.711.200
03 gen 2024301,00301,23296,18296,77296,112.153.200
02 gen 2024304,60306,43300,89304,91304,231.968.500
29 dic 2023312,90314,14311,51311,90311,20682.000
28 dic 2023313,14314,00311,97312,84312,14664.200
27 dic 2023311,94313,41311,81313,27312,57694.100
26 dic 2023311,45314,03310,37312,67311,97548.500
22 dic 2023307,71311,32306,17311,27310,581.347.900
21 dic 2023307,17307,85305,15306,93306,25921.800
20 dic 2023307,00307,71303,44304,21303,531.567.000
19 dic 2023309,00310,46306,94307,21306,521.789.300
18 dic 2023308,98309,00306,54308,37307,681.255.400
15 dic 2023305,59311,87305,59309,77309,082.847.100
14 dic 2023306,26310,19305,00306,77306,092.130.800
13 dic 2023295,66304,09294,89303,39302,711.864.600
12 dic 2023292,65295,36290,89294,82294,161.890.000
11 dic 2023293,00293,35290,05291,63290,981.360.800
08 dic 2023290,92292,44288,27289,82289,171.265.600
07 dic 2023287,52292,84286,47291,58290,931.923.800
06 dic 2023286,09289,40285,95286,71286,073.189.700
05 dic 2023280,84283,26278,45283,00282,371.786.800
04 dic 2023281,12285,55280,01281,46280,831.608.800
*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...