גלובס פיננסי

חיפוש ב

כתבות

ני"ע

חפש

שתף כתבה

גלובס פיננסי > בורסות עולם > מניות חו"ל > שרווין ויליאמס > גרפים

עדכון אחרון 20:21

תמצית

גרפים

עסקאות

פורום

חדשות

מניית שרווין ויליאמס

Sherwin-Williams

מניה SHW ניו-יורק USD

שער

310.61

שינוי

-0.57%

שינוי ב USD

-1.79

הוסף לתיק התראות

הורדה

תמונה
אקסל

אישור ביטול

הודעה

אישור

חודשים

שבועות

ימים

שעות

15 דקות

3 דקות

השוואה

ניתוח

יום

שבוע

חודש

3 חוד'

6 חוד'

שנה

3 שנים

כל המידע

דינמי

מ - עד

חתך זמן:

תאריך	פתיחה	סגירה	גבוה	נמוך	מחזור
16:30					0.00
16:40	310.785	310.785	310.785	310.785	0.00
16:50	309.04	309.04	309.04	309.04	36,826.00
17:00	310.39	310.39	310.39	310.39	72,033.00
17:10	310.9659	310.9659	310.9659	310.9659	26,357.00
17:20	310.3499	310.3499	310.3499	310.3499	15,541.00
17:30	311.02	311.02	311.02	311.02	29,946.00
17:40	311.41	311.41	311.41	311.41	36,095.00
17:50	312.125	312.125	312.125	312.125	11,896.00
18:00	311.515	311.515	311.515	311.515	15,217.00
18:10	311.35	311.35	311.35	311.35	8,573.00
18:20	312.07	312.07	312.07	312.07	34,306.00
18:30	311.89	311.89	311.89	311.89	32,348.00
18:40	311.465	311.465	311.465	311.465	17,666.00
18:50	311.34	311.34	311.34	311.34	16,263.00
19:00	311.245	311.245	311.245	311.245	16,497.00
19:10	311.4	311.4	311.4	311.4	10,152.00
19:20	311.185	311.185	311.185	311.185	11,755.00
19:30	311.17	311.17	311.17	311.17	8,758.00
19:40	310.85	310.85	310.85	310.85	11,615.00
19:50	310.79	310.79	310.79	310.79	11,110.00
20:00	310.81	310.81	310.81	310.81	6,775.00
20:10	310.75	310.75	310.75	310.75	13,041.00
20:20	310.685	310.685	310.685	310.685	13,534.00

תאריך	פתיחה	סגירה	גבוה	נמוך	מחזור
16.05.2024 17:00	315.16	314.05	315.16	314.53	1,172,556.00
16.05.2024 17:30	315.75	314.27	314.51	315.665	1,375,563.00
16.05.2024 18:00	316.24	315.65	315.93	315.88	2,337,589.00
16.05.2024 18:30	316.082	315.01	315.85	315.6	3,727,629.00
16.05.2024 19:00	316.05	315.13	315.69	315.13	4,361,399.00
16.05.2024 19:30	315.12	314.67	315.12	314.81	3,848,261.00
16.05.2024 20:00	315.263	314.26	315.01	314.26	7,113,902.00
16.05.2024 20:30	314.54	313.76	314.41	313.905	7,369,994.00
16.05.2024 21:00	313.945	313.14	313.945	313.76	6,928,071.00
16.05.2024 21:30	314.55	313.71	313.73	314.34	8,855,405.00
16.05.2024 22:00	314.62	314.23	314.41	314.58	7,645,428.00
16.05.2024 22:30	314.8199	314.01	314.48	314.01	13,475,859.00
17.05.2024 16:30	315.59	313.22	315.59	313.89	362,133.00
17.05.2024 17:00	313.715	312.82	313.55	312.985	787,089.00
17.05.2024 17:30	313.36	312.8	313.05	313.135	1,363,790.00
17.05.2024 18:00	313.71	312.7	313.29	312.7	1,509,888.00
17.05.2024 18:30	312.72	312.22	312.72	312.47	1,836,213.00
17.05.2024 19:00	312.76	311.65	312.65	311.75	2,284,705.00
17.05.2024 19:30	312.275	311.75	311.82	312.18	2,119,288.00
17.05.2024 20:00	312.2706	311.54	312.21	311.97	2,832,533.00
17.05.2024 20:30	312.27	311.76	311.97	312.27	3,517,808.00
17.05.2024 21:00	312.3	311.235	312.3	311.4975	4,618,421.00
17.05.2024 21:30	311.99	311.47	311.47	311.87	3,614,712.00
17.05.2024 22:00	312.27	311.74	311.88	311.88	5,481,943.00
17.05.2024 22:30	312.57	311.485	311.96	312.3	9,749,505.00
20.05.2024 16:30	311.475	308.945	311.475	310.32	932,107.00
20.05.2024 17:00	311.21	310.25	310.295	310.78	1,990,633.00
20.05.2024 17:30	312.125	310.82	310.82	311.5525	2,244,062.00
20.05.2024 18:00	312.3999	311.22	311.59	311.76	3,529,236.00
20.05.2024 18:30	311.755	311.18	311.755	311.18	4,254,469.00
20.05.2024 19:00	311.4	311.0762	311.11	311.31	3,304,874.00
20.05.2024 19:30	311	310.67	311	310.755	3,972,311.00

תאריך	פתיחה	סגירה	גבוה	נמוך	מחזור
22.05.2023	234.14	230.62	233.16	230.64	1,332,326.00
23.05.2023	231.24	226.09	229.27	227.77	825,683.00
24.05.2023	230.74	226.22	230.60	228.78	1,200,685.00
25.05.2023	229.40	223.28	229.00	226.51	1,584,257.00
26.05.2023	230.37	226.95	226.99	229.14	1,118,015.00
30.05.2023	230.81	225.98	228.82	228.44	1,118,962.00
31.05.2023	228.75	224.40	228.55	227.78	1,975,946.00
01.06.2023	235.20	227.20	227.78	234.89	1,722,389.00
02.06.2023	242.84	236.94	237.04	241.68	1,018,937.00
05.06.2023	243.21	239.63	240.56	239.73	1,252,953.00
06.06.2023	242.84	238.25	239.48	240.30	910,979.00
07.06.2023	242.61	239.44	239.79	240.76	1,344,610.00
08.06.2023	245.77	240.24	241.12	243.25	1,623,680.00
09.06.2023	242.00	239.03	242.00	240.76	1,021,873.00
12.06.2023	244.97	240.05	241.67	244.91	1,026,545.00
13.06.2023	247.52	244.65	244.99	247.19	801,345.00
14.06.2023	249.79	244.70	249.77	245.85	1,164,385.00
15.06.2023	251.01	244.81	246.41	249.47	1,044,960.00
20.06.2023	249.15	244.99	245.33	248.37	1,202,999.00
21.06.2023	249.46	245.77	247.98	247.28	970,455.00
22.06.2023	249.16	245.46	248.88	246.28	820,113.00
23.06.2023	248.05	242.44	243.65	247.04	1,608,460.00
26.06.2023	251.96	248.03	250.06	251.71	1,102,685.00
27.06.2023	258.69	251.45	251.98	256.69	1,794,971.00
28.06.2023	260.59	254.55	257.58	256.02	1,837,385.00
29.06.2023	262.37	255.12	255.35	261.29	1,410,709.00
30.06.2023	266.51	261.72	262.50	265.52	1,766,846.00
03.07.2023	264.54	262.11	262.94	264.13	753,126.00
05.07.2023	263.12	257.96	262.61	258.78	2,068,459.00
06.07.2023	257.71	252.80	255.26	257.37	1,300,843.00
07.07.2023	258.44	255.15	256.60	255.42	1,018,925.00
10.07.2023	259.78	255.21	255.39	256.93	1,047,297.00
11.07.2023	261.55	257.72	258.20	261.38	770,534.00
12.07.2023	265.44	261.26	265.00	263.21	917,915.00
13.07.2023	266.45	262.08	263.40	266.30	1,154,089.00
14.07.2023	267.68	264.30	266.34	267.04	1,135,344.00
17.07.2023	268.26	265.58	267.14	267.83	945,600.00
18.07.2023	271.18	265.83	268.17	267.69	1,623,626.00
19.07.2023	270.30	266.91	268.18	268.01	1,385,743.00
20.07.2023	268.67	265.54	267.08	266.33	1,255,974.00
21.07.2023	269.74	261.71	265.44	268.73	2,298,548.00
24.07.2023	268.80	265.63	268.43	268.02	2,271,204.00
25.07.2023	282.98	274.88	275.11	275.96	4,036,636.00
26.07.2023	281.45	277.33	279.46	280.90	2,283,898.00
27.07.2023	283.80	275.63	281.68	277.06	1,885,951.00
28.07.2023	282.11	278.68	279.87	280.12	1,201,950.00
31.07.2023	281.99	272.67	281.48	276.50	1,779,981.00
01.08.2023	281.61	275.28	276.21	280.20	1,999,864.00
02.08.2023	279.48	275.66	277.41	277.68	1,239,816.00
03.08.2023	277.92	272.68	277.03	273.23	1,536,369.00
04.08.2023	277.00	272.49	276.06	273.56	1,198,285.00
07.08.2023	276.57	272.73	275.00	274.32	1,096,598.00
08.08.2023	272.98	269.32	272.00	272.81	964,341.00
09.08.2023	274.36	271.38	272.58	271.51	851,838.00
10.08.2023	276.08	272.03	272.26	272.86	868,757.00
11.08.2023	274.44	271.50	273.31	273.72	1,110,576.00
14.08.2023	276.72	272.48	273.35	276.63	1,313,611.00
15.08.2023	277.96	275.04	275.29	275.26	988,599.00
16.08.2023	276.72	272.65	275.98	273.07	1,622,141.00
17.08.2023	274.02	267.57	272.93	268.03	1,189,071.00
18.08.2023	270.98	265.09	266.32	270.15	1,440,442.00
21.08.2023	272.12	267.79	270.34	270.38	960,047.00
22.08.2023	273.15	268.38	272.14	270.41	1,000,089.00
23.08.2023	273.62	270.59	271.38	272.05	1,723,035.00
24.08.2023	273.40	268.87	271.43	269.23	929,187.00
25.08.2023	270.05	264.33	269.65	264.63	1,423,808.00
28.08.2023	268.59	264.37	264.57	266.36	1,314,258.00
29.08.2023	270.56	264.62	266.29	270.46	1,362,729.00
30.08.2023	272.04	269.70	270.91	270.12	943,990.00
31.08.2023	273.04	269.85	270.74	271.72	1,481,619.00
01.09.2023	275.18	272.47	273.21	274.82	1,574,255.00
05.09.2023	274.17	267.71	273.73	269.59	1,463,907.00
06.09.2023	270.22	267.32	270.22	269.07	888,522.00
07.09.2023	272.16	267.72	268.53	271.16	1,037,759.00
08.09.2023	273.82	270.41	270.55	271.45	771,993.00
11.09.2023	274.64	271.76	271.98	273.65	927,559.00
12.09.2023	272.23	267.61	272.06	268.73	1,233,494.00
13.09.2023	269.23	265.46	268.04	268.46	871,947.00
14.09.2023	270.10	266.51	269.46	268.07	1,025,789.00
15.09.2023	267.90	260.74	267.90	261.63	2,618,968.00
18.09.2023	261.54	259.19	261.18	259.95	1,352,840.00
19.09.2023	261.60	257.50	259.02	261.42	1,191,016.00
20.09.2023	264.30	259.57	263.08	259.81	829,761.00
21.09.2023	258.13	254.24	257.96	254.38	1,089,635.00
22.09.2023	255.97	253.69	255.19	254.67	1,027,538.00
25.09.2023	257.04	252.35	253.72	256.21	978,253.00
26.09.2023	256.91	252.76	254.98	253.87	1,011,576.00
27.09.2023	255.35	248.94	254.86	250.62	1,223,436.00
28.09.2023	256.86	250.71	251.36	256.21	1,351,152.00
29.09.2023	258.97	254.05	258.24	255.05	1,450,715.00
02.10.2023	255.12	250.68	254.16	252.65	1,212,940.00
03.10.2023	254.60	248.53	251.50	248.77	1,787,567.00
04.10.2023	256.85	251.50	253.21	256.46	1,871,576.00
05.10.2023	257.77	252.42	256.41	253.72	1,220,809.00
06.10.2023	257.38	251.20	252.18	254.85	1,183,450.00
09.10.2023	253.03	247.94	251.86	251.82	1,140,136.00
10.10.2023	256.44	251.00	251.20	253.20	1,277,296.00
11.10.2023	257.56	251.21	254.46	255.54	1,470,653.00
12.10.2023	255.36	247.35	255.36	249.07	915,620.00
13.10.2023	251.48	245.66	249.06	246.94	939,593.00
16.10.2023	252.71	248.94	250.02	252.37	1,132,879.00
17.10.2023	254.56	249.42	250.04	252.84	934,120.00
18.10.2023	248.00	241.88	247.86	242.29	1,540,104.00
19.10.2023	243.32	237.07	241.00	238.89	2,131,511.00
23.10.2023	240.74	236.34	236.34	238.64	3,265,804.00
24.10.2023	247.76	232.10	245.00	234.98	3,720,641.00
25.10.2023	241.22	234.39	235.20	238.61	2,266,691.00
26.10.2023	241.26	237.47	239.96	237.71	1,536,354.00
27.10.2023	239.90	235.02	237.32	236.03	1,421,659.00
30.10.2023	239.09	232.06	237.86	235.42	1,920,033.00
31.10.2023	239.24	235.84	235.91	238.21	1,249,033.00
01.11.2023	239.21	235.90	237.70	238.91	1,327,618.00
02.11.2023	246.96	240.00	241.49	245.32	1,495,486.00
03.11.2023	252.61	247.04	247.04	250.91	1,444,560.00
06.11.2023	251.99	249.93	250.39	250.50	1,022,111.00
07.11.2023	252.84	249.49	251.00	251.99	1,011,900.00
08.11.2023	256.71	252.23	252.63	256.09	1,169,760.00
09.11.2023	256.57	252.20	256.09	252.40	1,115,736.00
10.11.2023	256.38	251.69	253.24	255.75	1,506,384.00
13.11.2023	255.63	252.75	254.91	253.89	1,079,284.00
14.11.2023	268.70	258.52	259.05	266.34	1,663,961.00
15.11.2023	269.12	264.70	266.34	264.79	1,201,329.00
16.11.2023	269.86	264.54	264.54	269.30	1,235,698.00
17.11.2023	271.40	268.29	270.38	270.28	1,104,398.00
20.11.2023	274.42	269.28	270.28	273.04	1,987,762.00
21.11.2023	274.63	270.95	273.25	273.54	1,752,717.00
22.11.2023	277.80	273.57	276.79	274.65	764,670.00
24.11.2023	276.81	274.85	275.11	275.83	364,936.00
27.11.2023	276.51	274.02	274.88	275.38	1,104,921.00
28.11.2023	275.19	272.75	274.59	273.45	1,249,550.00
29.11.2023	276.10	273.21	274.60	273.72	1,037,433.00
30.11.2023	279.12	272.34	273.41	278.80	1,635,231.00
01.12.2023	282.59	276.13	278.18	282.33	1,358,939.00
04.12.2023	285.55	281.12	281.12	281.46	1,608,765.00
05.12.2023	283.26	278.45	280.84	283.00	1,786,792.00
06.12.2023	289.40	285.95	286.09	286.71	3,153,629.00
07.12.2023	292.84	286.47	287.52	291.58	1,923,388.00
08.12.2023	292.43	288.27	290.92	289.82	1,260,428.00
11.12.2023	293.35	290.05	293.00	291.63	1,354,891.00
12.12.2023	295.36	290.89	292.65	294.82	1,842,247.00
13.12.2023	304.09	294.89	295.66	303.39	1,828,704.00
14.12.2023	310.19	305.00	306.26	306.77	2,125,402.00
15.12.2023	311.86	305.59	305.59	309.77	2,845,782.00
18.12.2023	309.00	306.54	308.98	308.37	1,242,853.00
19.12.2023	310.46	306.94	309.00	307.21	1,789,292.00
20.12.2023	307.71	303.44	307.00	304.21	1,561,463.00
21.12.2023	307.85	305.15	307.17	306.93	921,168.00
22.12.2023	311.32	306.17	307.71	311.27	1,273,065.00
26.12.2023	314.03	310.37	311.45	312.67	548,495.00
27.12.2023	313.41	311.81	311.94	313.27	688,818.00
28.12.2023	314.00	311.97	313.14	312.84	664,158.00
29.12.2023	314.14	311.51	312.90	311.90	669,380.00
02.01.2024	306.43	300.89	304.60	304.91	1,945,829.00
03.01.2024	301.23	296.18	301.00	296.77	1,918,508.00
04.01.2024	297.95	293.17	295.23	295.77	1,622,565.00
05.01.2024	299.27	294.96	294.96	296.68	1,342,965.00
08.01.2024	300.35	294.57	296.88	299.47	1,334,476.00
09.01.2024	298.72	295.08	297.47	297.51	1,729,050.00
10.01.2024	298.81	296.49	297.47	298.40	1,821,084.00
11.01.2024	299.35	296.32	299.00	297.60	866,940.00
12.01.2024	302.58	296.39	298.87	302.51	1,515,314.00
16.01.2024	302.84	298.68	302.00	300.08	1,177,784.00
17.01.2024	302.78	297.76	297.76	300.88	1,562,603.00
18.01.2024	306.80	300.60	301.89	306.37	1,215,497.00
19.01.2024	307.66	302.92	307.42	304.02	1,673,684.00
22.01.2024	308.45	304.95	305.02	307.48	1,168,915.00
23.01.2024	309.17	305.04	308.70	305.46	1,260,449.00
24.01.2024	307.83	300.86	306.49	301.06	1,846,594.00
25.01.2024	305.98	292.00	295.00	303.91	3,830,743.00
26.01.2024	306.26	300.64	304.28	301.85	1,721,112.00
29.01.2024	308.40	301.77	301.85	308.09	1,564,208.00
30.01.2024	310.00	306.67	307.54	307.63	1,366,987.00
31.01.2024	308.73	304.00	307.50	304.38	1,910,626.00
01.02.2024	309.53	302.37	304.89	309.08	1,503,048.00
02.02.2024	311.57	304.45	306.32	309.99	1,526,363.00
05.02.2024	308.04	302.87	307.10	304.49	2,207,040.00
06.02.2024	308.06	303.89	304.50	307.88	1,465,826.00
07.02.2024	312.98	309.49	310.11	309.86	1,757,699.00
08.02.2024	312.42	307.47	311.11	312.15	1,221,910.00
09.02.2024	312.99	309.39	312.22	311.74	909,229.00
12.02.2024	313.26	310.22	311.96	310.42	986,149.00
13.02.2024	308.24	301.98	305.65	307.21	974,935.00
14.02.2024	311.85	307.43	308.97	311.03	939,216.00
15.02.2024	314.38	311.57	313.00	312.51	976,492.00
16.02.2024	312.89	308.79	311.83	309.08	1,436,828.00
20.02.2024	312.01	306.38	307.98	311.26	885,185.00
21.02.2024	314.77	310.64	311.77	314.29	1,002,611.00
22.02.2024	321.23	314.55	315.00	320.62	999,095.00
23.02.2024	322.86	319.80	320.75	322.03	1,321,418.00
26.02.2024	324.50	321.52	322.03	322.51	1,329,137.00
27.02.2024	328.09	323.38	325.00	327.72	1,280,269.00
28.02.2024	330.73	325.80	327.36	329.68	1,212,359.00
29.02.2024	332.83	329.73	330.86	332.03	1,768,087.00
01.03.2024	335.94	328.95	330.30	335.23	1,596,230.00
04.03.2024	337.49	334.14	334.31	337.10	1,141,867.00
05.03.2024	339.50	332.25	335.66	333.28	1,273,588.00
06.03.2024	337.44	334.21	336.28	336.49	1,097,112.00
07.03.2024	346.14	340.00	344.00	344.66	1,496,359.00
08.03.2024	347.71	340.07	346.06	340.69	1,243,129.00
11.03.2024	340.64	335.92	340.29	340.39	992,721.00
12.03.2024	343.29	339.14	340.62	342.70	1,305,090.00
13.03.2024	342.00	333.59	341.71	336.81	1,835,189.00
14.03.2024	338.73	332.39	336.53	334.92	1,416,508.00
15.03.2024	337.95	330.82	331.43	334.66	1,623,785.00
18.03.2024	338.34	334.70	337.80	335.27	1,083,154.00
19.03.2024	337.37	334.83	336.35	336.58	855,819.00
20.03.2024	342.85	336.13	337.78	341.05	1,222,675.00
21.03.2024	347.62	340.01	343.02	347.23	1,332,208.00
22.03.2024	347.00	342.66	347.00	342.87	882,729.00
25.03.2024	342.52	340.13	341.28	342.00	1,168,750.00
26.03.2024	344.47	341.79	342.23	342.00	1,127,222.00
27.03.2024	347.04	344.07	345.00	346.89	958,494.00
28.03.2024	348.37	344.63	346.58	347.33	995,074.00
01.04.2024	346.46	337.81	346.44	338.16	986,768.00
02.04.2024	335.00	331.60	334.83	333.96	1,608,117.00
03.04.2024	335.50	332.17	333.50	334.29	1,095,120.00
04.04.2024	340.00	328.66	337.64	329.86	1,316,693.00
05.04.2024	332.52	329.37	331.07	331.85	867,120.00
08.04.2024	333.54	330.94	332.48	332.30	1,047,681.00
09.04.2024	336.88	327.32	336.65	334.55	782,562.00
10.04.2024	329.03	321.01	327.40	321.16	1,563,106.00
11.04.2024	322.49	319.29	322.49	319.92	1,313,521.00
12.04.2024	319.25	315.05	317.60	318.25	1,268,301.00
15.04.2024	322.05	313.42	322.05	313.97	1,739,842.00
16.04.2024	311.91	306.93	310.58	308.38	1,438,723.00
17.04.2024	311.40	307.84	310.79	310.16	1,522,996.00
18.04.2024	313.24	307.66	311.48	309.38	1,123,157.00
19.04.2024	311.15	305.37	310.84	305.96	1,560,753.00
22.04.2024	311.99	304.92	306.13	309.26	1,605,790.00
23.04.2024	304.67	294.55	297.83	302.17	4,191,311.00
24.04.2024	304.19	300.36	301.81	303.73	2,189,656.00
25.04.2024	307.54	299.82	303.27	304.81	1,767,903.00
26.04.2024	309.91	305.90	306.19	306.45	1,365,464.00
29.04.2024	309.77	304.91	307.51	306.09	1,645,285.00
30.04.2024	305.32	299.11	305.32	299.61	1,770,663.00
01.05.2024	307.74	298.37	301.19	303.34	1,953,436.00
02.05.2024	306.25	300.64	304.65	304.46	1,521,044.00
03.05.2024	315.57	310.95	315.45	311.30	2,011,956.00
06.05.2024	315.49	311.66	313.64	314.99	1,529,986.00
07.05.2024	319.83	314.58	315.33	318.75	1,782,969.00
08.05.2024	319.95	317.47	318.01	319.00	932,965.00
09.05.2024	320.87	317.35	319.01	320.45	946,806.00
10.05.2024	322.27	319.71	322.00	320.86	1,052,800.00
13.05.2024	322.99	315.64	321.50	315.87	1,138,098.00
14.05.2024	316.11	311.93	315.51	314.05	1,861,464.00
15.05.2024	319.84	315.60	316.35	316.37	1,183,453.00
16.05.2024	316.35	313.14	315.96	314.02	1,139,536.00
17.05.2024	315.89	311.23	315.89	312.40	964,998.00

צרו איתנו קשר *5988