גלובס פיננסי

חיפוש ב

כתבות

ני"ע

חפש

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

עדכון אחרון 18:37

תמצית

גרפים

עסקאות

פורום

חדשות

מניית שרווין ויליאמס

Sherwin-Williams

מניה SHW ניו-יורק USD

שער

--

שינוי

--

שינוי ב USD

--

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	370.19	370.19	370.19	370.19	0.00
16:50	370.645	370.645	370.645	370.645	31,865.00
17:00	371.56	371.56	371.56	371.56	24,954.00
17:10	372.51	372.51	372.51	372.51	46,247.00
17:20	373	373	373	373	28,265.00
17:30	372.95	372.95	372.95	372.95	43,496.00
17:40	373.44	373.44	373.44	373.44	29,118.00
17:50	375	375	375	375	18,084.00
18:00	376.17	376.17	376.17	376.17	12,391.00
18:10	376.88	376.88	376.88	376.88	28,894.00
18:20	377.35	377.35	377.35	377.35	18,360.00
18:30	377.91	377.91	377.91	377.91	79,957.00
18:40	377.9	377.9	377.9	377.9	32,980.00

תאריך	פתיחה	סגירה	גבוה	נמוך	מחזור
15.11.2024 17:00	385.07	384.035	384.31	384.47	3,918,455.00
15.11.2024 17:30	384.48	383.13	384.46	384.045	6,300,416.00
15.11.2024 18:00	385.135	383.87	383.94	384.84	7,710,535.00
15.11.2024 18:30	384.5822	382.83	384.5265	383.14	8,746,245.00
15.11.2024 19:00	384.13	383.015	383.13	383.015	10,717,251.00
15.11.2024 19:30	383.1	381.82	382.99	382.58	14,807,298.00
15.11.2024 20:00	383.805	382.62	382.62	383.03	15,810,685.00
15.11.2024 20:30	382.889	380.85	382.82	381.14	16,541,369.00
15.11.2024 21:00	381.4	379.895	381.39	380.25	15,479,607.00
15.11.2024 21:30	380.98	380.03	380.2041	380.85	21,594,253.00
15.11.2024 22:00	380.98	379.9	380.98	379.9	19,282,677.00
15.11.2024 22:30	380.47	378.85	379.885	378.85	25,320,502.00
18.11.2024 16:30	382.5	378.68	379.01	381.32	2,022,352.00
18.11.2024 17:00	382	380.74	380.905	381.83	5,628,520.00
18.11.2024 17:30	382.79	381.0301	381.86	382.655	6,451,680.00
18.11.2024 18:00	381.735	380.67	381.735	380.96	9,042,615.00
18.11.2024 18:30	381.1	379.19	381.01	379.24	8,785,684.00
18.11.2024 19:00	379.35	378.11	379.35	378.19	9,921,378.00
18.11.2024 19:30	378.425	377.445	378.17	377.6025	9,013,088.00
18.11.2024 20:00	377.49	376.21	377.49	376.28	10,095,152.00
18.11.2024 20:30	376.3892	375.31	376.228	375.63	15,477,297.00
18.11.2024 21:00	375.55	374.31	375.55	374.34	7,153,880.00
18.11.2024 21:30	374.66	373.05	373.96	373.78	14,501,550.00
18.11.2024 22:00	375.415	373.4	373.77	375	14,814,248.00
18.11.2024 22:30	375.58	374.79	374.985	375.21	20,872,980.00
19.11.2024 16:30	374.577	368.64	372.4	369.085	782,185.00
19.11.2024 17:00	368.995	367.41	368.98	368.7625	2,218,411.00
19.11.2024 17:30	370.025	369.1	369.33	369.85	3,517,088.00
19.11.2024 18:00	370.6	369.64	369.91	369.765	2,737,207.00
19.11.2024 18:30	370.65	369.615	369.98	369.94	8,910,838.00
19.11.2024 19:00	371.76	370.05	370.135	371.515	11,913,168.00
19.11.2024 19:30	372.435	371.37	371.56	371.83	12,585,038.00
19.11.2024 20:00	371.98	371.44	371.45	371.65	11,646,316.00
19.11.2024 20:30	374.99	371.67	371.67	374.99	18,847,892.00
19.11.2024 21:00	375.06	374.085	375.04	374.11	19,262,596.00
19.11.2024 21:30	374.24	373.51	374.215	373.68	20,753,524.00
19.11.2024 22:00	374.23	373.01	373.745	373.2238	23,498,289.00
19.11.2024 22:30	373.83	372.89	373.205	373.45	26,851,479.00
20.11.2024 16:30	374	369.74	374	370.48	1,005,617.00
20.11.2024 17:00	371.19	370.335	370.335	370.945	1,855,931.00
20.11.2024 17:30	371.78	370.095	370.965	370.415	2,524,963.00
20.11.2024 18:00	370.79	369.25	370.79	369.505	6,350,276.00
20.11.2024 18:30	370.47	368.61	369.38	370.2777	7,310,122.00
20.11.2024 19:00	370.085	368.23	369.895	369.27	7,207,795.00
20.11.2024 19:30	369.69	368.7	369.17	368.7	7,248,170.00
20.11.2024 20:00	369.19	368.37	368.705	369.18	9,472,174.00
20.11.2024 20:30	369.15	367.62	369.005	368.34	10,926,922.00
20.11.2024 21:00	369.33	368.235	368.27	369.24	11,862,606.00
20.11.2024 21:30	369.66	368.84	369.01	369.18	13,609,233.00
20.11.2024 22:00	370.43	369.01	369.1	370.34	11,574,985.00
20.11.2024 22:30	371.65	370.3	370.3	371.21	12,698,446.00
21.11.2024 16:30	372.355	369.84	372.355	370.99	1,560,281.00
21.11.2024 17:00	373.48	371.18	371.18	372.245	3,684,619.00
21.11.2024 17:30	376.23	372.37	372.46	376.015	4,290,578.00

תאריך	פתיחה	סגירה	גבוה	נמוך	מחזור
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
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