The Sherwin-Williams Company (0L5V.L)
LSE - LSE Precio retrasado. Moneda en USD.
Añadir a la lista de seguimiento
Al cierre: 06:58PM BST
Periodo de tiempo:
07 jul 2023 - 07 jul 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Moneda en USDDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 05 jul 2024 | 296.80 | 296.80 | 294.34 | 295.39 | 295.39 | 909 |
| 04 jul 2024 | - | - | - | - | - | - |
| 03 jul 2024 | 294.49 | 297.42 | 293.41 | 297.32 | 297.32 | 116 |
| 02 jul 2024 | 295.89 | 296.30 | 292.62 | 292.75 | 292.75 | 897 |
| 01 jul 2024 | 298.64 | 299.33 | 295.70 | 296.36 | 296.36 | 613 |
| 28 jun 2024 | 297.95 | 299.55 | 296.68 | 299.07 | 299.07 | 1,098 |
| 27 jun 2024 | 296.79 | 298.06 | 295.84 | 296.57 | 296.57 | 597 |
| 26 jun 2024 | 293.79 | 296.33 | 293.02 | 295.78 | 295.78 | 611 |
| 25 jun 2024 | 300.66 | 301.88 | 292.91 | 293.18 | 293.18 | 2,628 |
| 24 jun 2024 | 302.00 | 303.89 | 301.08 | 301.20 | 301.20 | 426 |
| 21 jun 2024 | 306.35 | 307.00 | 300.71 | 302.09 | 302.09 | 253 |
| 20 jun 2024 | 299.49 | 302.29 | 298.44 | 301.94 | 301.94 | 3,735 |
| 19 jun 2024 | - | - | - | - | - | - |
| 18 jun 2024 | 302.05 | 302.22 | 299.43 | 300.32 | 300.32 | 964 |
| 17 jun 2024 | 296.86 | 300.15 | 296.61 | 300.15 | 300.15 | 147 |
| 14 jun 2024 | 298.65 | 298.65 | 295.97 | 296.47 | 296.47 | 18 |
| 13 jun 2024 | 298.64 | 299.25 | 296.17 | 298.97 | 298.97 | 200 |
| 12 jun 2024 | 302.90 | 305.96 | 298.52 | 298.52 | 298.52 | 678 |
| 11 jun 2024 | 293.46 | 296.55 | 292.80 | 296.07 | 296.07 | 453 |
| 10 jun 2024 | 293.23 | 294.33 | 290.45 | 293.60 | 293.60 | 514 |
| 07 jun 2024 | 292.91 | 295.70 | 283.92 | 292.18 | 292.18 | 2,803 |
| 06 jun 2024 | 308.37 | 309.92 | 303.92 | 304.10 | 304.10 | 410 |
| 05 jun 2024 | 305.62 | 307.23 | 301.68 | 305.33 | 305.33 | 183 |
| 04 jun 2024 | 301.21 | 305.82 | 301.21 | 305.82 | 305.82 | 167 |
| 03 jun 2024 | 304.98 | 305.55 | 298.31 | 299.63 | 299.63 | 540 |
| 31 may 2024 | 302.52 | 304.15 | 300.95 | 301.73 | 301.73 | 797 |
| 30 may 2024 | 297.35 | 301.83 | 295.48 | 301.83 | 301.83 | 527 |
| 29 may 2024 | 299.73 | 300.61 | 296.99 | 297.92 | 297.92 | 709 |
| 28 may 2024 | 304.28 | 305.44 | 303.00 | 303.64 | 303.64 | 27,125 |
| 24 may 2024 | 304.91 | 307.14 | 303.30 | 306.33 | 306.33 | 143 |
| 23 may 2024 | 307.22 | 307.84 | 303.20 | 303.70 | 303.70 | 917 |
| 22 may 2024 | 309.25 | 310.48 | 307.35 | 307.74 | 307.74 | 722 |
| 21 may 2024 | 309.70 | 311.24 | 308.72 | 310.20 | 310.20 | 253 |
| 20 may 2024 | 311.45 | 312.41 | 308.88 | 310.04 | 310.04 | 475 |
| 17 may 2024 | 314.29 | 315.32 | 310.96 | 311.90 | 311.90 | 88 |
| 16 may 2024 | 315.99 | 316.35 | 313.86 | 313.96 | 313.96 | 182 |
| 16 may 2024 | 0.715 Dividendo | |||||
| 15 may 2024 | 316.45 | 319.66 | 315.90 | 317.06 | 316.35 | 12,460 |
| 14 may 2024 | 315.23 | 316.47 | 312.31 | 313.40 | 312.69 | 352 |
| 13 may 2024 | 321.08 | 322.99 | 316.17 | 316.26 | 315.55 | 394 |
| 10 may 2024 | 321.27 | 322.25 | 319.81 | 320.07 | 319.35 | 1,048 |
| 09 may 2024 | 319.15 | 319.77 | 316.44 | 319.00 | 318.28 | 47 |
| 08 may 2024 | 318.71 | 319.80 | 317.75 | 318.42 | 317.70 | 775 |
| 07 may 2024 | 315.34 | 320.68 | 312.45 | 317.95 | 317.23 | 1,135 |
| 03 may 2024 | 315.67 | 315.75 | 311.97 | 312.47 | 311.77 | 325 |
| 02 may 2024 | 303.41 | 305.84 | 301.07 | 304.90 | 304.21 | 889 |
| 01 may 2024 | 301.19 | 302.31 | 298.71 | 302.31 | 301.63 | 172 |
| 30 abr 2024 | 305.08 | 305.85 | 302.02 | 302.23 | 301.55 | 189 |
| 29 abr 2024 | 309.33 | 309.33 | 305.13 | 305.60 | 304.91 | 77 |
| 26 abr 2024 | 305.74 | 309.59 | 305.74 | 306.52 | 305.83 | 117 |
| 25 abr 2024 | 303.27 | 306.96 | 299.86 | 306.96 | 306.27 | 1,212 |
| 24 abr 2024 | 302.24 | 304.11 | 301.26 | 301.26 | 300.58 | 424 |
| 23 abr 2024 | 297.13 | 304.37 | 295.01 | 303.13 | 302.45 | 2,226 |
| 22 abr 2024 | 306.77 | 311.18 | 305.20 | 311.05 | 310.35 | 145 |
| 19 abr 2024 | 309.97 | 311.87 | 305.89 | 306.60 | 305.91 | 691 |
| 18 abr 2024 | 310.33 | 313.08 | 308.32 | 308.32 | 307.62 | 1,241 |
| 17 abr 2024 | 312.17 | 312.18 | 308.00 | 309.66 | 308.96 | 806 |
| 16 abr 2024 | 311.59 | 313.00 | 307.06 | 310.19 | 309.49 | 491 |
| 15 abr 2024 | 321.42 | 322.32 | 318.56 | 319.67 | 318.95 | 441 |
| 12 abr 2024 | 318.08 | 318.62 | 314.92 | 316.33 | 315.62 | 487 |
| 11 abr 2024 | 322.21 | 322.47 | 319.26 | 321.11 | 320.39 | 160 |
| 10 abr 2024 | 328.58 | 328.58 | 322.73 | 323.35 | 322.62 | 1,214 |
| 09 abr 2024 | 336.01 | 339.07 | 327.67 | 331.86 | 331.11 | 957 |
| 08 abr 2024 | 332.72 | 333.55 | 331.00 | 332.86 | 332.10 | 82 |
| 05 abr 2024 | 331.13 | 332.42 | 329.87 | 331.01 | 330.26 | 651 |
| 04 abr 2024 | 337.17 | 339.28 | 336.03 | 336.03 | 335.27 | 427 |
| 03 abr 2024 | 333.27 | 334.41 | 333.07 | 334.41 | 333.65 | 291 |
| 02 abr 2024 | 333.96 | 334.90 | 331.79 | 332.57 | 331.82 | 1,321 |
| 28 mar 2024 | 346.19 | 348.08 | 345.04 | 347.55 | 346.77 | 416 |
| 27 mar 2024 | 345.15 | 345.79 | 344.38 | 344.55 | 343.77 | 1,387 |
| 26 mar 2024 | 342.49 | 344.38 | 340.89 | 342.45 | 341.68 | 1,312 |
| 25 mar 2024 | 341.28 | 342.47 | 340.27 | 342.41 | 341.64 | 600 |
| 22 mar 2024 | 346.16 | 346.97 | 342.99 | 344.02 | 343.24 | 310 |
| 21 mar 2024 | 343.54 | 346.53 | 340.91 | 345.97 | 345.19 | 793 |
| 20 mar 2024 | 337.71 | 341.89 | 336.96 | 341.13 | 340.36 | 764 |
| 19 mar 2024 | 336.35 | 337.14 | 335.10 | 335.31 | 334.55 | 420 |
| 18 mar 2024 | 337.14 | 337.92 | 334.71 | 337.34 | 336.58 | 496 |
| 15 mar 2024 | 332.16 | 337.75 | 331.20 | 336.81 | 336.05 | 1,015 |
| 14 mar 2024 | 336.70 | 338.16 | 333.76 | 334.86 | 334.10 | 456 |
| 13 mar 2024 | 341.51 | 342.12 | 333.96 | 337.45 | 336.69 | 148 |
| 12 mar 2024 | 341.92 | 342.79 | 339.05 | 341.80 | 341.03 | 107 |
| 11 mar 2024 | 340.58 | 340.95 | 336.15 | 340.04 | 339.27 | 2,544 |
| 08 mar 2024 | 346.68 | 347.26 | 344.53 | 344.70 | 343.92 | 166 |
| 07 mar 2024 | 344.28 | 346.07 | 340.00 | 344.29 | 343.51 | 414 |
| 06 mar 2024 | 335.34 | 336.87 | 334.30 | 335.59 | 334.83 | 247 |
| 05 mar 2024 | 337.45 | 338.88 | 335.21 | 335.54 | 334.78 | 534 |
| 04 mar 2024 | 335.18 | 337.40 | 333.73 | 335.23 | 334.48 | 170 |
| 01 mar 2024 | 331.49 | 335.59 | 330.01 | 334.41 | 333.66 | 1,145 |
| 29 feb 2024 | 331.56 | 332.74 | 329.91 | 330.66 | 329.91 | 303 |
| 28 feb 2024 | 327.39 | 330.41 | 325.93 | 329.15 | 328.41 | 99 |
| 27 feb 2024 | 324.32 | 326.17 | 324.06 | 325.72 | 324.99 | 967 |
| 26 feb 2024 | 322.54 | 323.94 | 321.64 | 322.72 | 321.99 | 670 |
| 23 feb 2024 | 321.50 | 322.06 | 319.99 | 321.54 | 320.81 | 989 |
| 23 feb 2024 | 0.715 Dividendo | |||||
| 22 feb 2024 | 316.77 | 319.42 | 315.77 | 319.26 | 317.82 | 521 |
| 21 feb 2024 | 311.65 | 314.08 | 310.98 | 313.97 | 312.56 | 283 |
| 20 feb 2024 | 307.98 | 311.32 | 306.53 | 309.90 | 308.50 | 57,256 |
| 19 feb 2024 | - | - | - | - | - | - |
| 16 feb 2024 | 312.51 | 312.69 | 310.70 | 312.23 | 310.83 | 202 |
| 15 feb 2024 | 313.86 | 314.25 | 311.63 | 313.61 | 312.20 | 212 |
| *Precio de cierre ajustado para división de acciones.** Precio de cierre ajustado por divisiones de acciones y distribuciones de dividendos y/o ganancias de capital. | ||||||
Cargando más datos...
© 2024 Yahoo. Todos los derechos reservados.