Mercados españoles abiertos en 2 hrs 1 min

The Sherwin-Williams Company (SHW)

NYSE - NYSE Precio demorado. Divisa en USD
Añadir a la lista de favoritos
304,81+1,08 (+0,36%)
Al cierre: 04:00PM EDT
303,27 -1,54 (-0,51%)
Después del cierre: 07:59PM EDT
Intervalo de fechas:
26 abr 2023 - 26 abr 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USDDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
25 abr 2024303,27307,54299,82304,81304,812.004.800
24 abr 2024301,81304,19300,36303,73303,732.287.900
23 abr 2024297,83304,67294,55302,36302,364.426.500
22 abr 2024306,13311,99304,92309,26309,261.638.000
19 abr 2024310,84311,15305,37305,96305,961.563.300
18 abr 2024311,48313,24307,66309,38309,381.127.500
17 abr 2024310,79311,40307,84310,16310,161.523.900
16 abr 2024310,58311,91306,93308,38308,381.440.700
15 abr 2024322,05322,05313,42313,97313,971.745.200
12 abr 2024317,60319,25315,05318,25318,251.280.100
11 abr 2024322,49322,49319,29319,92319,921.323.300
10 abr 2024327,40329,03321,01321,16321,161.563.100
09 abr 2024336,65336,88327,32334,55334,55789.900
08 abr 2024332,48333,54330,94332,30332,301.097.700
05 abr 2024331,07332,52329,37331,85331,85870.300
04 abr 2024337,64340,00328,66329,86329,861.316.700
03 abr 2024333,50335,50332,17334,29334,291.095.100
02 abr 2024334,83335,00331,60333,96333,961.608.100
01 abr 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 ene 2024307,50308,73304,00304,38303,701.910.600
30 ene 2024307,54310,00306,67307,63306,941.367.700
29 ene 2024301,85308,40301,77308,09307,401.564.200
26 ene 2024304,28306,26300,64301,85301,181.721.500
25 ene 2024295,00305,98292,00303,91303,233.830.800
24 ene 2024306,49307,83300,86301,06300,391.847.000
23 ene 2024308,70309,17305,04305,46304,781.409.500
22 ene 2024305,02308,45304,95307,48306,791.169.100
19 ene 2024307,42307,66302,93304,02303,341.673.700
18 ene 2024301,89306,80300,60306,37305,691.215.500
17 ene 2024297,76302,78297,50300,88300,211.562.600
16 ene 2024302,00302,84298,69300,08299,411.177.800
12 ene 2024298,87302,58296,39302,51301,841.515.300
11 ene 2024299,00299,35296,32297,42296,761.341.200
10 ene 2024297,47298,81296,50298,40297,731.824.100
09 ene 2024297,47298,72295,08297,51296,851.730.400
08 ene 2024296,88300,35294,57299,47298,801.334.500
05 ene 2024294,96299,27294,96296,68296,021.343.000
04 ene 2024295,23297,95293,17295,77295,111.711.200
03 ene 2024301,00301,23296,18296,77296,112.153.200
02 ene 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
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...