Sherwin-Williams Co (SJ3.BE)
Berlin - Berlin Precio retrasado. Moneda en EUR.
Añadir a la lista de seguimiento
Al cierre: 08:21PM CEST
Periodo de tiempo:
16 jun 2023 - 16 jun 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Moneda en EURDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 14 jun 2024 | 279.85 | 279.85 | 276.45 | 276.85 | 276.85 | - |
| 13 jun 2024 | 276.75 | 278.95 | 274.45 | 278.95 | 278.95 | - |
| 12 jun 2024 | 275.70 | 281.40 | 275.45 | 276.25 | 276.25 | - |
| 11 jun 2024 | 271.75 | 275.90 | 271.60 | 275.90 | 275.90 | - |
| 10 jun 2024 | 271.55 | 273.70 | 270.60 | 273.00 | 273.00 | - |
| 07 jun 2024 | 279.50 | 279.50 | 268.45 | 270.30 | 270.30 | - |
| 06 jun 2024 | 279.75 | 283.95 | 279.25 | 279.25 | 279.25 | - |
| 05 jun 2024 | 281.90 | 282.15 | 278.45 | 281.20 | 281.20 | - |
| 04 jun 2024 | 276.80 | 281.45 | 276.00 | 281.45 | 281.45 | - |
| 03 jun 2024 | 279.35 | 279.65 | 274.10 | 275.30 | 275.30 | - |
| 31 may 2024 | 279.10 | 279.25 | 277.65 | 278.50 | 278.50 | - |
| 30 may 2024 | 273.75 | 278.80 | 270.15 | 278.80 | 278.80 | - |
| 29 may 2024 | 277.10 | 278.35 | 275.20 | 275.20 | 275.20 | - |
| 28 may 2024 | 280.50 | 280.50 | 278.55 | 278.60 | 278.60 | - |
| 27 may 2024 | 280.95 | 281.15 | 280.35 | 281.15 | 281.15 | - |
| 24 may 2024 | 280.55 | 282.85 | 277.00 | 281.65 | 281.65 | - |
| 23 may 2024 | 283.90 | 284.10 | 280.55 | 280.55 | 280.55 | - |
| 22 may 2024 | 285.55 | 285.70 | 284.20 | 284.20 | 284.20 | - |
| 21 may 2024 | 284.50 | 286.55 | 284.50 | 285.70 | 285.70 | - |
| 20 may 2024 | 287.00 | 288.25 | 285.30 | 285.50 | 285.50 | - |
| 17 may 2024 | 289.30 | 289.50 | 286.55 | 286.55 | 286.55 | - |
| 16 may 2024 | 290.30 | 290.60 | 288.40 | 288.40 | 288.40 | - |
| 16 may 2024 | 0.715 Dividendo | |||||
| 15 may 2024 | 290.25 | 293.40 | 289.90 | 291.45 | 290.74 | - |
| 14 may 2024 | 292.85 | 293.15 | 288.65 | 289.65 | 288.94 | - |
| 13 may 2024 | 296.35 | 297.45 | 293.25 | 293.25 | 292.53 | - |
| 10 may 2024 | 298.45 | 298.65 | 297.00 | 297.00 | 296.27 | - |
| 09 may 2024 | 296.65 | 296.90 | 295.90 | 295.90 | 295.17 | - |
| 08 may 2024 | 296.70 | 297.35 | 294.45 | 296.50 | 295.77 | - |
| 07 may 2024 | 292.65 | 296.75 | 292.65 | 296.75 | 296.02 | - |
| 06 may 2024 | 289.60 | 291.95 | 289.55 | 291.80 | 291.08 | - |
| 03 may 2024 | 285.25 | 291.70 | 285.25 | 289.00 | 288.29 | - |
| 02 may 2024 | 282.90 | 284.90 | 281.65 | 284.90 | 284.20 | - |
| 30 abr 2024 | 286.35 | 287.25 | 282.30 | 282.30 | 281.61 | 10 |
| 29 abr 2024 | 286.50 | 288.20 | 284.90 | 285.80 | 285.10 | - |
| 26 abr 2024 | 284.50 | 289.60 | 284.25 | 286.45 | 285.75 | - |
| 25 abr 2024 | 283.05 | 287.00 | 280.70 | 286.30 | 285.60 | - |
| 24 abr 2024 | 282.90 | 283.10 | 280.90 | 282.05 | 281.36 | - |
| 23 abr 2024 | 290.05 | 290.80 | 267.50 | 283.10 | 282.41 | - |
| 22 abr 2024 | 287.10 | 291.90 | 286.95 | 291.90 | 291.18 | - |
| 19 abr 2024 | 288.95 | 290.90 | 288.00 | 288.00 | 287.29 | - |
| 18 abr 2024 | 291.10 | 293.30 | 290.10 | 290.10 | 289.39 | - |
| 17 abr 2024 | 290.55 | 291.45 | 289.85 | 290.00 | 289.29 | - |
| 16 abr 2024 | 295.25 | 296.65 | 291.05 | 291.50 | 290.78 | - |
| 15 abr 2024 | 299.70 | 301.15 | 296.90 | 296.90 | 296.17 | - |
| 12 abr 2024 | 298.75 | 302.50 | 296.30 | 297.20 | 296.47 | - |
| 11 abr 2024 | 298.95 | 299.45 | 297.45 | 298.65 | 297.92 | - |
| 10 abr 2024 | 308.50 | 308.55 | 299.85 | 299.85 | 299.11 | - |
| 09 abr 2024 | 306.00 | 307.25 | 303.55 | 305.75 | 305.00 | - |
| 08 abr 2024 | 306.00 | 307.15 | 305.45 | 306.75 | 306.00 | - |
| 05 abr 2024 | 304.80 | 307.35 | 304.80 | 305.60 | 304.85 | - |
| 04 abr 2024 | 308.70 | 310.95 | 306.50 | 306.50 | 305.75 | - |
| 03 abr 2024 | 309.50 | 310.05 | 308.55 | 308.55 | 307.79 | - |
| 02 abr 2024 | 314.90 | 316.25 | 308.45 | 308.95 | 308.19 | - |
| 28 mar 2024 | 320.30 | 322.40 | 320.30 | 322.40 | 321.61 | - |
| 27 mar 2024 | 316.60 | 319.40 | 316.50 | 318.10 | 317.32 | - |
| 26 mar 2024 | 315.20 | 317.40 | 315.20 | 316.10 | 315.32 | - |
| 25 mar 2024 | 316.60 | 317.10 | 314.50 | 315.30 | 314.53 | - |
| 22 mar 2024 | 320.00 | 320.90 | 317.30 | 317.30 | 316.52 | - |
| 21 mar 2024 | 312.60 | 319.20 | 312.60 | 319.20 | 318.42 | - |
| 20 mar 2024 | 309.50 | 313.90 | 309.50 | 313.20 | 312.43 | - |
| 19 mar 2024 | 308.30 | 310.10 | 308.30 | 309.10 | 308.34 | - |
| 18 mar 2024 | 307.50 | 310.60 | 306.90 | 310.40 | 309.64 | - |
| 15 mar 2024 | 306.90 | 309.70 | 305.70 | 307.90 | 307.14 | - |
| 14 mar 2024 | 308.00 | 309.70 | 306.70 | 306.70 | 305.95 | - |
| 13 mar 2024 | 313.30 | 313.60 | 305.50 | 308.30 | 307.54 | - |
| 12 mar 2024 | 311.50 | 313.90 | 309.40 | 313.50 | 312.73 | - |
| 11 mar 2024 | 310.90 | 311.50 | 308.20 | 311.50 | 310.74 | - |
| 08 mar 2024 | 314.80 | 316.10 | 312.20 | 312.20 | 311.43 | - |
| 07 mar 2024 | 310.20 | 315.80 | 310.20 | 314.80 | 314.03 | - |
| 06 mar 2024 | 307.00 | 309.60 | 306.90 | 309.60 | 308.84 | - |
| 05 mar 2024 | 309.80 | 311.40 | 306.80 | 306.80 | 306.05 | - |
| 04 mar 2024 | 308.70 | 310.50 | 308.20 | 310.20 | 309.44 | - |
| 01 mar 2024 | 307.50 | 309.80 | 305.70 | 309.80 | 309.04 | - |
| 29 feb 2024 | 304.00 | 307.10 | 302.80 | 307.10 | 306.35 | - |
| 28 feb 2024 | 302.40 | 304.80 | 301.80 | 303.40 | 302.66 | - |
| 27 feb 2024 | 297.00 | 301.30 | 297.00 | 301.30 | 300.56 | - |
| 26 feb 2024 | 297.10 | 298.60 | 294.50 | 297.90 | 297.17 | - |
| 23 feb 2024 | 295.70 | 297.20 | 295.50 | 297.20 | 296.47 | - |
| 23 feb 2024 | 0.715 Dividendo | |||||
| 22 feb 2024 | 290.50 | 296.10 | 290.00 | 296.10 | 294.66 | - |
| 21 feb 2024 | 287.50 | 290.60 | 287.50 | 290.10 | 288.69 | - |
| 20 feb 2024 | 286.20 | 287.50 | 284.20 | 287.20 | 285.80 | - |
| 19 feb 2024 | 286.90 | 287.20 | 286.70 | 286.70 | 285.31 | - |
| 16 feb 2024 | 289.90 | 290.30 | 287.20 | 287.20 | 285.80 | - |
| 15 feb 2024 | 290.30 | 291.40 | 282.50 | 289.60 | 288.19 | - |
| 14 feb 2024 | 286.70 | 290.20 | 286.70 | 290.00 | 288.59 | - |
| 13 feb 2024 | 288.30 | 288.30 | 284.20 | 286.00 | 284.61 | - |
| 12 feb 2024 | 288.70 | 290.30 | 288.30 | 289.20 | 287.79 | - |
| 09 feb 2024 | 289.40 | 289.60 | 287.40 | 288.20 | 286.80 | - |
| 08 feb 2024 | 287.50 | 289.60 | 287.00 | 289.60 | 288.19 | - |
| 07 feb 2024 | 286.20 | 289.50 | 285.30 | 288.50 | 287.10 | - |
| 06 feb 2024 | 283.00 | 285.70 | 283.00 | 285.70 | 284.31 | - |
| 05 feb 2024 | 287.20 | 287.60 | 282.70 | 283.60 | 282.22 | - |
| 02 feb 2024 | 284.40 | 288.00 | 282.20 | 287.60 | 286.20 | - |
| 01 feb 2024 | 281.90 | 284.70 | 279.40 | 284.70 | 283.32 | - |
| 31 ene 2024 | 284.10 | 284.90 | 281.80 | 281.80 | 280.43 | - |
| 30 ene 2024 | 285.40 | 285.40 | 283.30 | 283.30 | 281.92 | - |
| 29 ene 2024 | 278.00 | 282.80 | 278.00 | 282.80 | 281.42 | - |
| 26 ene 2024 | 279.50 | 280.40 | 277.00 | 277.00 | 275.65 | - |
| *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.