Última Hora: "Ligações fluviais da Transtejo devem parar ao início da tarde de terça-feira - SAPO 24" Mon, 14 Oct 2019 21:41:23 GMT    "A vacina da gripe pode transmitir a doença? Diretora-geral da Saúde desfaz mitos - TSF Online" Mon, 14 Oct 2019 09:58:00 GMT    "Enfermeiros obrigados a devolver 2.000 euros em salários - ECO Economia Online" Tue, 15 Oct 2019 07:04:00 GMT    "Catalunha em estado de sítio - Jornal Económico" Tue, 15 Oct 2019 06:40:21 GMT    "Urgência de Pediatria do Hospital Garcia de Orta fecha esta noite - RTP" Mon, 14 Oct 2019 17:50:00 GMT   "Funcionários do SEF, Segurança Social e Finanças envolvidos em rede de imigração ilegal - Diário de Notícias - Lisboa" Tue, 15 Oct 2019 08:04:00 GMT    "PS. Ana Catarina Mendes vai ser líder parlamentar do PS e José Luís Carneiro secretário-geral adjunto - PÚBLICO" Tue, 15 Oct 2019 05:00:00 GMT    "Ações da Navigator deslizam mais de 25% desde o pico de março - Jornal de Negócios - Portugal" Mon, 14 Oct 2019 07:30:00 GMT    "Antram e Fectrans chegam a acordo: tabela salarial dos motoristas atualizada em 11,1% - TVI24" Mon, 14 Oct 2019 22:00:00 GMT    "Risco por Marega não dá retorno caso saia pela cláusula de rescisão - Record" Tue, 15 Oct 2019 06:31:25 GMT      Para más noticias, haga clic aquí.

Zona de Acceso
       
       
¿Recordarme? 

Bajada de
--11.74 (+0.97%) Sherwin-Williams - [Ticker: SHW]Gráfico Sherwin-Williams   Noticias Sherwin-Williams   Descargar Históricos de Metastock Sherwin-Williams  y Otros  Análisis Técnico Sherwin-Williams   
Última Transacción406,600Hora de Cotización2018-12-04 - 00:00:00
Variación--11.74 (+0.97%)Rango 52 Semanas[0,000 - 0,000]
Máximo422,210Mínimo406,310
Volumen1.056.621Volumen Medio (3m)0
Demanda / Oferta395,800 x 100 - 395,920 x 200Yield
Cierre Anterior418,340PER0,00%
Apertura419,190EPS0,00
Fecha Ex-DividendoFecha Dividendo
Capitalización Bursátil0 Objetivo Estimado 1 Año0,000
Nota: Los datos pueden tener un retraso de algunos minutos.
Ver históricos y cotizaciones de otros activos
Descargar el Histórico en formato CSV
Cotizaciones para SHW desde 2000-01-01 hasta 2019-10-15
Filtrar el histórico: desde / / hasta / /
FechaCierroVolumenMáximoMínimoAperturaHora
2000-01-0319,99574.10020,6719,6220,6100:00:00
2000-01-0419,24646.80019,9318,7519,8600:00:00
2000-01-0519,31622.80019,6819,2419,3100:00:00
2000-01-0619,62583.60020,1119,4319,9300:00:00
2000-01-0719,37949.50019,9319,0019,4900:00:00
2000-01-1018,931.067.90019,8618,9319,3700:00:00
2000-01-1119,181.181.50019,5519,1219,2400:00:00
2000-01-1219,18709.00019,6219,1219,2400:00:00
2000-01-1319,00813.50019,2418,8719,1800:00:00
2000-01-1418,75937.80019,2418,6219,1800:00:00
2000-01-1818,44691.40018,7518,1318,5000:00:00
2000-01-1918,25642.00018,5618,1918,4400:00:00
2000-01-2017,51858.70018,2517,2618,2500:00:00
2000-01-2117,751.121.30018,1317,5717,8800:00:00
2000-01-2417,82651.60018,1917,5417,7500:00:00
2000-01-2517,88835.00018,3117,5117,7500:00:00
2000-01-2617,69526.00018,2517,6317,8800:00:00
2000-01-2717,82501.70018,0617,5717,6900:00:00
2000-01-2817,32476.10017,8217,3217,7500:00:00
2000-01-3117,51668.90018,0017,2617,3200:00:00
2000-02-0118,31746.00018,3717,3817,3800:00:00
2000-02-0217,381.205.50018,2517,3218,1300:00:00
2000-02-0319,492.110.80019,5517,0117,5100:00:00
2000-02-0419,991.715.10020,5519,9920,4800:00:00
2000-02-0720,05577.10020,0519,8620,0500:00:00
2000-02-0819,24710.70019,8619,0019,8600:00:00
2000-02-0919,06763.50019,3118,6219,2400:00:00
2000-02-1019,24450.40019,5519,0019,0600:00:00
2000-02-1118,56492.80019,3118,4419,2400:00:00
2000-02-1418,81735.40019,0018,4418,8700:00:00
2000-02-1519,861.031.70019,8618,8118,8700:00:00
2000-02-1619,43464.20019,8619,2419,8600:00:00
2000-02-1720,11618.80020,2419,4319,4900:00:00
2000-02-1819,68723.80020,0519,4319,9300:00:00
2000-02-2219,74542.00019,8619,5519,8000:00:00
2000-02-2320,008.88120,1319,3820,1300:00:00
2000-02-2419,19620.90019,7519,0019,7500:00:00
2000-02-2519,06931.40019,7518,9419,3700:00:00
2000-02-2819,12637.30019,5619,0619,0600:00:00
2000-02-2919,12551.90019,5019,0019,5000:00:00
2000-03-0119,37488.30019,6319,1219,6300:00:00
2000-03-0219,06629.60019,6918,8119,3700:00:00
2000-03-0319,94610.90020,5018,8818,9400:00:00
2000-03-0619,06496.60019,8118,9419,6900:00:00
2000-03-0718,81703.80019,3118,5619,3100:00:00
2000-03-0818,751.095.50019,2818,3118,8100:00:00
2000-03-0918,88422.10019,1218,3818,5000:00:00
2000-03-1018,94554.90019,3718,8819,1200:00:00
2000-03-1319,12415.20019,1218,5018,7500:00:00
2000-03-1418,81811.90019,2518,6919,0000:00:00
2000-03-1520,62729.70020,9418,8119,0000:00:00
2000-03-1622,88965.30023,0020,6220,6200:00:00
2000-03-1721,75786.00022,8121,5022,7500:00:00
2000-03-2021,88392.80022,3721,6921,8800:00:00
2000-03-2122,25458.10022,4421,8121,8800:00:00
2000-03-2221,38545.10022,3721,2522,3700:00:00
2000-03-2321,94954.30022,3121,6922,1200:00:00
2000-03-2422,311.362.70022,8821,9422,5000:00:00
2000-03-2721,941.028.10022,5021,8122,3100:00:00
2000-03-2822,31605.10022,4421,6221,9400:00:00
2000-03-2922,19703.70022,4422,0022,2500:00:00
2000-03-3021,94962.70022,2521,6221,8800:00:00
2000-03-3122,12681.70022,5021,9422,0600:00:00
2000-04-0322,25571.90022,5021,8821,9400:00:00
2000-04-0422,06838.50022,6321,1922,0600:00:00
2000-04-0523,561.296.60023,7521,9422,0000:00:00
2000-04-0623,941.083.00024,9423,6924,0000:00:00
2000-04-0723,38431.00024,0023,3824,0000:00:00
2000-04-1024,62378.30024,7523,5623,6200:00:00
2000-04-1125,191.005.20025,6324,5624,6200:00:00
2000-04-1226,871.411.00027,6225,1925,1900:00:00
2000-04-1326,251.121.50026,8126,1926,8100:00:00
2000-04-1425,31565.70026,1225,1226,0600:00:00
2000-04-1726,19727.00026,1925,0025,4400:00:00
2000-04-1825,25533.60026,2525,0626,1900:00:00
2000-04-1925,00413.70025,8824,8825,8800:00:00
2000-04-2025,88511.30026,0024,6224,6200:00:00
2000-04-2426,12392.20026,9425,5026,3100:00:00
2000-04-2527,00759.80027,3826,0027,0000:00:00
2000-04-2625,94589.60026,3825,5026,0000:00:00
2000-04-2725,25761.10026,2525,1225,8100:00:00
Filtrar el histórico: desde / / hasta / /
<< < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> 


Anchura de la Página:

 Imagen de Fondo:

Copyright@2009-2019 - BolsaES.com, todos los derechos reservados.
Foro de Bolsa Cotizaciones Noticias de Bolsa Chat de Bolsa Disclaimer Recursos para Webmasters