|
Marché Fermé -
NYSE
22:00:02 23/10/2026
|
Varia. 5j. | Varia. 1 janv. | ||
| 337,06 USD | -2,48% |
|
+0,55% | +4,02% |
Place de cotation
NYSE
SHW 337,06 $
-2,48%
499 M
$
| Bourse | Mnemo | Cours | Variation | Volumes | |
|---|---|---|---|---|---|
| SHW | 337,06USD | -2,48% | 499 M $ | ||
CBOE
| SHW | 337,02USD | -2,50% | 16,01 M $ | |
|
Deutsche Boerse AG
| SJ3 | 299,70EUR | -1,51% | 109 k € | |
|
Börse Stuttgart
| SJ3 | 300,90EUR | -2,37% | 37,61 k € | |
|
Tradegate
| SJ3 | 301,10EUR | -2,30% | 35,23 k € | |
|
Mexican S.E.
| SHW * | 6 448,00MXN | +4,32% | 742 k $ | |
|
Boerse Muenchen
| SJ3 | 302,35EUR | -2,47% | 22,37 k € | |
|
London S.E.
| 0L5V | 332,55USD | +4,24% | 5,65 k $ | |
|
Wiener Boerse
| SHWW | 303,70EUR | -1,14% | 0 € | |
|
Xetra
| SJ3 | 303,30EUR | +1,40% | 0 € | |
|
Borsa Italiana
| 1SHW | 284,70EUR | +1,21% | 0 € | |
| S1HW34 | 173,50BRL | +3,09% | 173,5 R$ | ||
| SHW | 8 035,00ARS | -1,71% | 17,3 M $ | ||
|
Buenos Aires S.E.
| SHWD | 5,260USD | +8,12% | 3,98 k $ |
Cotations 5 jours: The Sherwin-Williams Company
Cours en différé NYSE
| 19/10/2026 | 20/10/2026 | 21/10/2026 | 22/10/2026 | 23/10/2026 | |
|---|---|---|---|---|---|
| Dernier | 331.61 $US | 336.01 $US | 337.27 $US | 345.63 $US | 337.06 $US |
| Volume | 1 227 897 | 1 693 339 | 1 226 493 | 1 698 097 | 1 480 356 |
| Variation | -1,07% | +1,33% | +0,37% | +2,48% | -2,48% |
| Ouverture | 332.55 $US | 332.95 $US | 339.30 $US | 335.09 $US | 342.57 $US |
| Plus haut | 333.60 $US | 338.47 $US | 339.31 $US | 346.19 $US | 342.57 $US |
| Plus bas | 329.95 $US | 331.61 $US | 333.37 $US | 334.79 $US | 335.90 $US |
Performances
| 1 jour | -2,48% | ||
| 1 semaine | +0,55% | ||
| Mois en cours | +4,27% | ||
| 1 mois | +5,20% | ||
| 3 mois | +6,16% | ||
| 6 mois | -0,19% | ||
| Année en cours | +4,02% | ||
| 1 an | +0,92% | ||
| 3 ans | +43,44% | ||
| 5 ans | +9,93% | ||
| 10 ans | +263,89% |
Volumes
marchésVolume du jour
1 480 356
Volume du jour estimé
1 480 356
Volume moy. 20 séances
1 454 379
Ratio Volume du jour
1,02
Volume moy. 20 séances USD
490 212 985,74
Volume record 1
67 454 400
Volume record 2
66 833 100
Volume record 3
38 916 900
Rotation capital moyenne
0,01
Rotation flottant moyenne
0,01
Données de base
Capitalisation (USD)
81 343 117 192
Chiffre d'affaires (USD)
23 574 300 000
Nombre d'employés
64 249
CA / Employé (USD)
366 921
Flottant
93,34%
Capitalisation flottante (USD)
76 725 303 175
Capital Moyen Quotidien Echangé
0,6%
Indicateurs
Moyenne mobile 5 jours
337,14
Moyenne mobile 20 jours
327,12
Moyenne mobile 50 jours
332,04
Moyenne mobile 100 jours
332,2
Ecart cours / (MMA5)
+0,02%
Ecart cours / (MMA20)
-2,95%
Ecart cours / (MMA50)
-1,49%
Ecart cours / (MMA100)
-1,44%
RSI 9 jours
73,14
RSI 14 jours
65,51
Ajouter à une liste 0 sélectionné | Varia. | Varia. 5j. | Varia. 1an | Varia. 3ans | Capi.($) | |
|---|---|---|---|---|---|---|
 | -2,48% | +0,55% | +0,92% | +43,44% | 81,34 Md | |
| -0,30% | +2,09% | +14,09% | +38,55% | 235 Md | |
| +0,63% | +0,88% | +11,39% | +37,41% | 125 Md | |
| -6,08% | -1,95% | +593,55% | +375,51% | 73,24 Md | |
| -0,35% | +2,52% | +20,49% | +10,79% | 68,4 Md | |
| -1,65% | -3,50% | -28,75% | -43,42% | 34,95 Md | |
| +1,58% | +1,00% | +8,87% | -20,98% | 31,4 Md | |
| -2,19% | +3,00% | +6,87% | -9,96% | 24,59 Md | |
| +2,51% | +8,95% | +31,44% | -33,77% | 23,69 Md | |
| +0,97% | -1,07% | -7,78% | -24,90% | 23,31 Md | |
| Moyenne | -0,74% | +1,67% | +65,11% | +37,27% | 72 Md | |
| Moyenne pondérée par Capi. | -0,89% | +1,49% | +68,99% | +57,88% |
Historique de Cours: The Sherwin-Williams Company
| Date | Ouverture | Plus haut | Plus bas | Clôture | Volume | Variation |
|---|
Dernières Transactions
59526b.RbrA4sA8Ji0Y4GdSal3cG8xmqtwFkAfAAGN_pj-dB-o.MP2wppppckJioiEVBHCJLPgyzZRs1FCSUy031FT7MJtzw5_PiFZlRlzYEA
| Date | Cours | Volume | Total |
|---|---|---|---|
| 22:00:02 | 337,06 | 312 297 | 1 076 848 |
| 22:00:00 | 337,14 | 40 | 764 551 |
| 21:59:59 | 337,10 | 306 | 764 511 |
| 21:59:59 | 337,10 | 465 | 764 205 |
| 21:59:59 | 337,10 | 40 | 763 740 |
| 21:59:59 | 337,10 | 89 | 763 700 |
| 21:59:59 | 337,04 | 93 | 763 611 |
| 21:59:59 | 337,09 | 119 | 763 518 |
| 21:59:59 | 337,09 | 119 | 763 399 |
| 21:59:59 | 337,06 | 65 | 763 280 |
Extrêmes de Cours
| 1 semaine | 329,95 |  | 346,19 |
| 1 mois | 311,12 | | 346,19 |
| Année en cours | 289,86 | | 377,77 |
| 1 an | 289,86 | | 377,77 |
| 3 ans | 232,06 | | 400,42 |
| 5 ans | 195,24 | | 400,42 |
| 10 ans | 79,83 | | 400,42 |
Variations Mensuelles
Variations Annuelles
| 2026 | +4,02% | ||
| 2025 | -4,68% | ||
| 2024 | +8,99% | ||
| 2023 | +31,42% | ||
| 2022 | -32,61% | ||
| 2021 | +43,76% | ||
| 2020 | +25,94% | ||
| 2019 | +48,31% | ||
| 2018 | -4,04% | ||
| 2017 | +52,58% | ||
| 2016 | +3,52% | ||
| 2015 | -1,31% | ||
| 2014 | +43,35% | ||
| 2013 | +19,30% | ||
| 2012 | +72,31% | ||
| 2011 | +6,59% | ||
| 2010 | +35,85% | ||
| 2009 | +3,18% | ||
| 2008 | +2,95% | ||
| 2007 | -8,71% | ||
| 2006 | +39,98% | ||
| 2005 | +1,77% | ||
| 2004 | +28,47% | ||
| 2003 | +22,97% | ||
| 2002 | +2,73% | ||
| 2001 | +4,51% | ||
| 2000 | +25,30% | ||
| 1999 | -28,51% | ||
| 1998 | +5,86% | ||
| 1997 | -0,89% | ||
| 1996 | +37,42% | ||
| 1995 | +22,10% | ||
| 1994 | -6,64% | ||
| 1993 | +16,73% | ||
| 1992 | +14,49% | ||
| 1991 | +43,14% | ||
| 1990 | +8,73% | ||
| 1989 | +35,47% | ||
| 1988 | +4,10% | ||
| 1987 | -11,76% | ||
| 1986 | +24,86% | ||
| 1985 | +58,04% | ||
| 1984 | +6,67% | ||
| 1983 | +19,32% | ||
| 1982 | +100,00% | ||
| 1981 | +23,94% | ||
| 1980 | +33,33% | ||
| 1979 | +33,12% | ||
| 1978 | -27,60% | ||
| 1977 | -32,62% | ||
| 1976 | +24,24% | ||
| 1975 | -7,04% | ||
| 1974 | +6,77% | ||
| 1973 | -35,28% | ||
| 1972 | +7,31% | ||
| 1971 | +2,13% | ||
| 1970 | +0,54% | ||
| 1969 | -17,48% | ||
| 1968 | +17,71% |
- Bourse
- Actions
- Action SHW
- Cotations The Sherwin-Williams Company
Sélectionnez votre édition
Toutes les informations financières adaptées au niveau national
