גלובס פיננסי

חיפוש ב

כתבות

ני"ע

חפש

הנקראות ביותר

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

עדכון אחרון 09.05.2025

תמצית

גרפים

עסקאות

פורום

חדשות

מניית שרווין ויליאמס

Sherwin-Williams

מניה SHW ניו-יורק USD

שער

351.86

שינוי

-0.48%

שינוי ב USD

-1.71

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
17:20					0.00
17:30	351.46	351.46	351.46	351.46	0.00
17:40	350.64	350.64	350.64	350.64	21,588.00
17:50	351.09	351.09	351.09	351.09	20,368.00
18:00	350.41	350.41	350.41	350.41	16,453.00
18:10	351.24	351.24	351.24	351.24	17,150.00
18:20	351.19	351.19	351.19	351.19	15,004.00
18:30	351.46	351.46	351.46	351.46	14,003.00
18:40	352.49	352.49	352.49	352.49	13,219.00
18:50	352.71	352.71	352.71	352.71	8,824.00
19:00	352.405	352.405	352.405	352.405	15,247.00
19:10	352.185	352.185	352.185	352.185	21,611.00
19:20	352.455	352.455	352.455	352.455	11,462.00
19:30	352.4275	352.4275	352.4275	352.4275	12,325.00
19:40	351.7	351.7	351.7	351.7	6,884.00
19:50	351.795	351.795	351.795	351.795	14,295.00
20:00	351.665	351.665	351.665	351.665	10,459.00
20:10	351.08	351.08	351.08	351.08	8,380.00
20:20	351.58	351.58	351.58	351.58	7,038.00
20:30	352.12	352.12	352.12	352.12	14,432.00
20:40	352.42	352.42	352.42	352.42	8,064.00
20:50	352.56	352.56	352.56	352.56	11,150.00
21:00	352.49	352.49	352.49	352.49	6,783.00
21:10	352.52	352.52	352.52	352.52	9,914.00
21:20	352.265	352.265	352.265	352.265	11,023.00
21:30	352.16	352.16	352.16	352.16	9,973.00
21:40	351.9	351.9	351.9	351.9	8,133.00
21:50	351.9	351.9	351.9	351.9	7,090.00
22:00	352.16	352.16	352.16	352.16	12,865.00
22:10	351.9175	351.9175	351.9175	351.9175	16,046.00
22:20	351.94	351.94	351.94	351.94	17,347.00
22:30	351.61	351.61	351.61	351.61	15,309.00
22:40	351.355	351.355	351.355	351.355	17,851.00
22:50	350.83	350.83	350.83	350.83	19,514.00

תאריך	פתיחה	סגירה	גבוה	נמוך	מחזור
05.05.2025 17:00	365.54	363.06	364.64	363.66	7,111,947.00
05.05.2025 17:30	363.71	362.225	363.42	363.26	7,235,355.00
05.05.2025 18:00	363.42	361.9221	363.13	362.03	8,262,667.00
05.05.2025 18:30	362.91	361.335	361.79	362.2265	9,145,987.00
05.05.2025 19:00	362.52	361.29	362.22	361.66	10,340,162.00
05.05.2025 19:30	361.68	361.02	361.68	361.065	7,729,327.00
05.05.2025 20:00	361.1279	359.68	361.05	359.76	8,881,521.00
05.05.2025 20:30	361.61	359.67	359.67	360.88	12,981,870.00
05.05.2025 21:00	361.8	360.67	360.78	361.57	14,584,065.00
05.05.2025 21:30	362	361.34	361.605	361.39	12,980,085.00
05.05.2025 22:00	361.48	360.1	361.48	360.25	18,193,022.00
05.05.2025 22:30	360.73	359.45	360.29	359.76	23,203,991.00
06.05.2025 16:30	357.785	354.255	356.67	355.52	952,158.00
06.05.2025 17:00	356.97	355.43	355.645	356.23	1,888,231.00
06.05.2025 17:30	357.55	356.48	356.515	356.49	2,045,977.00
06.05.2025 18:00	356.91	355.975	356.7951	356.075	2,060,969.00
06.05.2025 18:30	356.685	354.76	356.075	354.76	2,830,434.00
06.05.2025 19:00	356.48	354.72	354.755	354.83	4,603,382.00
06.05.2025 19:30	355.45	353.2825	355.1	353.2825	5,668,636.00
06.05.2025 20:00	354.75	353.55	353.55	353.7015	5,973,574.00
06.05.2025 20:30	354.02	352.33	353.85	352.61	8,015,919.00
06.05.2025 21:00	353.84	352.42	352.79	353.75	10,469,108.00
06.05.2025 21:30	353.86	353.12	353.82	353.72	10,440,483.00
06.05.2025 22:00	353.97	353.24	353.82	353.24	9,513,712.00
06.05.2025 22:30	353.715	352.53	353.24	352.53	15,289,597.00
07.05.2025 16:30	353.51	351.975	352	352.84	665,212.00
07.05.2025 17:00	352.86	350.33	352.86	350.39	1,350,000.00
07.05.2025 17:30	351.39	350.24	350.565	350.68	1,606,083.00
07.05.2025 18:00	352.38	350.56	350.56	352.36	1,999,667.00
07.05.2025 18:30	353.465	352.29	352.42	353.28	3,167,568.00
07.05.2025 19:00	353.4168	352.19	353.21	352.19	3,361,768.00
07.05.2025 19:30	353.645	352.33	352.43	353.6	3,753,834.00
07.05.2025 20:00	353.9571	353.19	353.73	353.19	5,362,174.00
07.05.2025 20:30	353.22	351.71	353.22	351.895	4,344,407.00
07.05.2025 21:00	352.45	349.96	352	350.77	7,171,190.00
07.05.2025 21:30	352.57	350.795	350.885	352.355	7,897,445.00
07.05.2025 22:00	352.4513	350.345	352.4513	350.345	9,118,066.00
07.05.2025 22:30	352.99	350.41	350.41	351.98	12,429,757.00
08.05.2025 16:30	354.13	352.2	353.655	352.35	713,289.00
08.05.2025 17:00	352.59	350.81	352.35	352.49	1,293,491.00
08.05.2025 17:30	353	351.11	352.425	351.29	2,181,570.00
08.05.2025 18:00	354.165	351.33	351.54	353.88	3,219,296.00
08.05.2025 18:30	355.88	353.6	353.665	355.58	6,624,982.00
08.05.2025 19:00	356.575	355.265	355.83	355.6	6,312,448.00
08.05.2025 19:30	357.1	355.615	355.66	356.91	8,085,793.00
08.05.2025 20:00	356.905	355.325	356.81	355.325	7,229,290.00
08.05.2025 20:30	355.685	353.9	355.42	353.9028	7,449,221.00
08.05.2025 21:00	354.7763	353.8	353.81	354.71	8,541,729.00
08.05.2025 21:30	355.415	354.82	354.82	355.045	9,312,240.00
08.05.2025 22:00	355.6203	354.5	354.7	355.27	10,243,750.00
08.05.2025 22:30	355.39	353.22	355.39	353.57	9,357,533.00
09.05.2025 17:00	351.46	350.965	351.23	350.965	1,068,983.00
09.05.2025 17:30	351.3	350.23	351.17	350.98	9,512,149.00
09.05.2025 18:00	352.17	350.975	350.975	352.17	8,767,029.00
09.05.2025 18:30	352.88	351.865	352.045	352.79	8,941,886.00
09.05.2025 19:00	352.74	351.79	352.74	352.1	10,015,843.00
09.05.2025 19:30	352.5	351.35	352.14	351.35	9,777,357.00
09.05.2025 20:00	352.15	351.08	351.716	352.09	6,795,295.00
09.05.2025 20:30	352.81	352.005	352.165	352.77	11,150,572.00
09.05.2025 21:00	352.835	351.95	352.81	352.025	8,724,539.00
09.05.2025 21:30	352.49	351.86	351.8601	352.07	9,615,474.00
09.05.2025 22:00	352.31	351.56	352.125	351.56	13,178,266.00
09.05.2025 22:30	351.67	350.83	351.52	351.61	19,335,542.00

תאריך	פתיחה	סגירה	גבוה	נמוך	מחזור
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
20.05.2024	312.40	308.88	311.75	309.42	1,277,378.00
21.05.2024	311.38	308.67	310.01	309.96	1,157,747.00
22.05.2024	310.66	306.08	309.10	307.22	1,651,551.00
23.05.2024	307.76	302.86	307.54	303.09	1,303,022.00
28.05.2024	305.44	301.04	304.28	301.73	1,503,116.00
29.05.2024	300.29	295.78	299.34	297.43	1,467,067.00
30.05.2024	302.56	296.35	297.98	302.05	1,142,166.00
31.05.2024	304.62	300.82	302.11	303.80	5,391,990.00
03.06.2024	305.66	298.20	304.98	302.03	1,697,289.00
04.06.2024	306.95	300.04	302.02	305.84	3,022,227.00
05.06.2024	308.39	301.95	306.17	308.23	1,607,188.00
06.06.2024	308.52	303.01	307.92	304.06	1,727,118.00
07.06.2024	295.22	282.09	293.69	291.95	2,996,730.00
10.06.2024	294.90	290.18	290.85	293.11	2,137,313.00
11.06.2024	297.01	291.77	293.18	296.00	1,082,305.00
12.06.2024	306.29	298.39	303.57	299.29	1,639,750.00
13.06.2024	300.71	296.00	298.93	300.45	1,333,042.00
14.06.2024	299.95	294.40	298.36	296.99	927,845.00
17.06.2024	303.16	295.93	296.20	302.85	1,310,226.00
18.06.2024	302.49	298.74	302.49	300.19	1,973,228.00
20.06.2024	303.78	298.05	299.23	301.35	1,607,098.00
21.06.2024	306.90	299.67	302.66	301.26	2,312,734.00
24.06.2024	304.57	300.53	302.00	300.55	1,260,100.00
25.06.2024	301.88	292.27	300.24	294.68	2,654,457.00
26.06.2024	297.42	293.04	293.82	296.86	1,324,466.00
27.06.2024	297.93	295.57	297.02	297.00	873,322.00
28.06.2024	299.63	295.87	297.00	298.43	1,864,109.00
01.07.2024	299.12	294.68	298.58	295.79	1,577,726.00
02.07.2024	296.42	292.33	295.51	294.65	2,031,478.00
03.07.2024	297.69	293.56	294.65	297.22	1,007,006.00
05.07.2024	296.76	294.32	296.76	295.70	1,094,232.00
08.07.2024	300.46	296.40	296.42	300.25	1,660,442.00
09.07.2024	300.08	297.86	300.08	298.91	1,222,132.00
10.07.2024	305.90	298.82	300.00	305.37	1,153,037.00
11.07.2024	314.80	306.63	308.45	313.97	1,603,101.00
12.07.2024	320.07	313.03	314.46	318.37	1,492,582.00
15.07.2024	320.84	316.76	317.50	318.47	1,431,719.00
16.07.2024	326.53	319.89	320.23	326.40	1,841,097.00
17.07.2024	327.61	322.35	324.57	325.80	1,718,043.00
18.07.2024	329.84	324.46	324.93	325.46	2,013,783.00
19.07.2024	325.06	320.90	324.80	321.85	1,532,352.00
22.07.2024	-99.99	-99.99	322.34	318.67	0.00
23.07.2024	345.55	331.73	339.00	344.50	4,151,961.00
24.07.2024	344.60	331.69	344.16	332.02	1,913,971.00
25.07.2024	348.15	335.40	335.40	342.74	2,503,329.00
26.07.2024	351.99	343.00	344.21	349.22	1,918,804.00
29.07.2024	353.78	348.79	349.48	352.55	1,307,597.00
30.07.2024	356.69	349.62	352.93	351.84	1,354,890.00
31.07.2024	355.70	348.06	354.49	350.80	1,641,895.00
01.08.2024	353.58	346.86	351.38	350.38	1,317,730.00
02.08.2024	349.34	342.57	348.42	347.25	1,430,409.00
05.08.2024	345.08	336.12	341.08	339.09	1,638,044.00
06.08.2024	346.51	337.87	339.63	344.12	1,399,395.00
07.08.2024	347.53	338.86	346.66	339.71	1,593,221.00
08.08.2024	344.58	340.04	341.60	342.71	1,392,024.00
09.08.2024	346.68	341.75	341.75	345.64	926,090.00
12.08.2024	345.89	342.05	345.39	343.24	1,306,949.00
13.08.2024	350.50	343.01	343.24	349.08	1,956,393.00
14.08.2024	352.36	348.33	349.40	352.15	1,164,573.00
15.08.2024	357.64	353.83	355.05	356.47	1,176,634.00
16.08.2024	356.55	351.73	355.91	354.40	1,023,689.00
19.08.2024	356.49	353.56	354.82	356.00	1,280,919.00
20.08.2024	358.50	354.38	355.48	355.34	1,288,719.00
21.08.2024	358.88	354.43	355.34	357.97	1,027,380.00
22.08.2024	360.31	356.68	359.08	357.91	935,015.00
23.08.2024	360.70	357.27	359.37	358.73	1,356,154.00
26.08.2024	363.13	359.33	359.88	360.69	1,359,232.00
27.08.2024	362.91	359.06	360.69	359.98	1,191,040.00
28.08.2024	362.92	359.52	360.79	361.70	1,150,245.00
29.08.2024	363.15	359.36	362.84	360.61	839,675.00
30.08.2024	370.27	361.15	362.73	369.37	1,882,114.00
03.09.2024	371.19	362.42	368.36	363.75	1,443,530.00
04.09.2024	365.64	361.46	363.55	362.70	986,531.00
05.09.2024	363.44	358.01	363.12	360.08	872,469.00
06.09.2024	364.31	357.91	360.56	360.83	1,150,948.00
09.09.2024	364.71	360.85	362.85	363.90	1,156,479.00
10.09.2024	372.34	364.17	365.61	371.85	1,480,601.00
11.09.2024	372.03	360.23	369.83	371.60	1,737,189.00
12.09.2024	374.26	367.83	371.15	373.97	902,615.00
13.09.2024	378.86	374.56	375.00	375.40	1,002,957.00
16.09.2024	380.13	375.90	377.02	379.06	1,152,458.00
17.09.2024	382.83	377.10	380.26	378.00	830,375.00
18.09.2024	379.64	374.39	378.59	375.31	1,172,492.00
19.09.2024	380.99	376.29	380.00	379.75	1,038,684.00
20.09.2024	379.52	375.71	378.68	378.52	2,543,539.00
23.09.2024	382.40	377.50	379.14	381.87	1,208,205.00
24.09.2024	383.70	379.73	380.25	381.56	1,008,778.00
25.09.2024	383.43	379.03	383.43	381.18	758,976.00
26.09.2024	385.23	379.95	380.32	383.93	981,438.00
27.09.2024	385.25	380.61	383.49	382.73	1,218,123.00
30.09.2024	383.49	376.61	382.43	381.67	1,696,792.00
01.10.2024	383.82	377.71	383.06	380.58	1,255,542.00
02.10.2024	380.54	376.30	377.45	378.16	794,323.00
03.10.2024	377.27	372.32	377.27	373.10	713,759.00
04.10.2024	374.52	368.25	374.52	371.30	883,675.00
07.10.2024	369.03	363.85	366.00	367.78	805,170.00
08.10.2024	375.34	369.08	370.00	373.40	1,013,400.00
09.10.2024	379.17	374.13	375.32	378.96	833,651.00
10.10.2024	378.70	374.36	376.32	376.45	975,495.00
11.10.2024	379.07	375.82	377.31	378.99	945,365.00
14.10.2024	385.01	377.35	378.90	384.16	837,291.00
15.10.2024	392.57	384.56	386.65	388.55	1,037,109.00
16.10.2024	391.20	388.23	388.23	389.39	775,250.00
17.10.2024	392.30	387.51	390.38	389.08	1,076,890.00
18.10.2024	391.00	387.26	391.00	388.36	1,276,471.00
21.10.2024	388.02	380.93	386.45	381.75	1,350,915.00
22.10.2024	389.00	361.00	378.89	361.38	4,719,132.00
23.10.2024	366.08	357.77	358.12	362.72	1,847,764.00
24.10.2024	363.15	359.96	360.14	361.59	1,381,375.00
25.10.2024	365.04	358.63	361.62	359.04	1,121,957.00
28.10.2024	366.10	360.57	363.19	363.27	1,002,167.00
29.10.2024	363.75	358.87	358.87	361.62	1,044,345.00
30.10.2024	365.76	361.63	362.32	361.89	1,333,946.00
31.10.2024	362.16	358.62	359.76	358.77	949,851.00
04.11.2024	383.70	369.17	382.20	374.40	5,564,764.00
05.11.2024	379.73	373.76	373.83	378.21	2,582,413.00
06.11.2024	383.43	375.28	379.87	380.73	4,452,935.00
07.11.2024	389.19	382.17	384.50	384.00	15,817,570.00

צרו איתנו קשר *5988