|
Marché Fermé -
NYSE
22:00:02 09/09/2026
|
Varia. 5j. | Varia. 1 janv. | ||
| 320,64 USD | -1,67% |
|
-3,20% | -1,05% |
| 25/08 | The Sherwin-Williams Company : DA Davidson favorable sur le dossier | ZM |
| 18/08 | The Sherwin-Williams Company : Rothschild & Co Redburn optimiste sur le dossier | ZM |
Place de cotation
NYSE
SHW 320,64 $
-1,67%
404 M
$
| Bourse | Mnemo | Cours | Variation | Volumes | |
|---|---|---|---|---|---|
| SHW | 320,64USD | -1,67% | 404 M $ | ||
CBOE
| SHW | 320,59USD | -1,73% | 21,27 M $ | |
|
Mexican S.E.
| SHW * | 5 437,00MXN | -2,16% | 1,32 M $ | |
|
Boerse Muenchen
| SJ3 | 275,90EUR | -1,69% | 50,77 k € | |
|
Tradegate
| SJ3 | 275,80EUR | -1,71% | 40,54 k € | |
|
Berne S.E.
| SJ3 | 262,19CHF | -0,85% | 10,49 k CHF | |
|
Börse Stuttgart
| SJ3 | 275,60EUR | -1,85% | 10,75 k € | |
|
Deutsche Boerse AG
| SJ3 | 278,40EUR | -1,90% | 8,35 k € | |
|
London S.E.
| 0L5V | 320,29USD | -2,97% | 1,6 k $ | |
|
Wiener Boerse
| SHWW | 277,20EUR | -1,49% | 0 € | |
|
Xetra
| SJ3 | 276,70EUR | -1,64% | 0 € | |
|
Borsa Italiana
| 1SHW | 266,50EUR | -6,85% | 0 € | |
| S1HW34 | 165,00BRL | -0,35% | 660 R$ | ||
| SHW | 7 380,00ARS | -1,80% | 4,39 M $ | ||
|
Buenos Aires S.E.
| SHWD | 4,860USD | -2,99% | 1,79 k $ |
Cotations 5 jours: The Sherwin-Williams Company
Cours en différé NYSE
| 02/09/2026 | 03/09/2026 | 04/09/2026 | 08/09/2026 | 09/09/2026 | |
|---|---|---|---|---|---|
| Dernier | 331.25 $US | 332.26 $US | 333.71 $US | 326.09 $US | 320.64 $US |
| Volume | 1 401 364 | 1 576 872 | 977 721 | 1 208 196 | 1 259 173 |
| Variation | +0,39% | +0,30% | +0,44% | -2,28% | -1,67% |
| Ouverture | 333.97 $US | 335.21 $US | 330.69 $US | 330.24 $US | 322.87 $US |
| Plus haut | 335.83 $US | 336.07 $US | 333.95 $US | 332.34 $US | 326.48 $US |
| Plus bas | 330.60 $US | 327.78 $US | 330.69 $US | 325.57 $US | 319.61 $US |
Performances
| 1 jour | -1,67% | ||
| 1 semaine | -3,20% | ||
| Mois en cours | -5,36% | ||
| 1 mois | -13,28% | ||
| 3 mois | +3,25% | ||
| 6 mois | -3,83% | ||
| Année en cours | -1,05% | ||
| 1 an | -11,27% | ||
| 3 ans | +18,12% | ||
| 5 ans | +7,85% | ||
| 10 ans | +250,57% |
Volumes
marchésVolume du jour
1 259 177
Volume du jour estimé
1 259 177
Volume moy. 20 séances
1 521 685
Ratio Volume du jour
0,83
Volume moy. 20 séances USD
487 913 078,4
Volume record 1
67 454 400
Volume record 2
66 833 100
Volume record 3
38 916 900
Rotation capital moyenne
0,01
Rotation flottant moyenne
0,01
Données de base
Capitalisation (USD)
78 695 713 182
Chiffre d'affaires (USD)
23 574 300 000
Nombre d'employés
64 249
CA / Employé (USD)
366 921
Flottant
93.21 %
Capitalisation flottante (USD)
74 120 598 742
Capital Moyen Quotidien Echangé
0.62%
Indicateurs
Moyenne mobile 5 jours
328,79
Moyenne mobile 20 jours
345,78
Moyenne mobile 50 jours
342,65
Moyenne mobile 100 jours
329,58
Ecart cours / (MMA5)
+2,54%
Ecart cours / (MMA20)
+7,84%
Ecart cours / (MMA50)
+6,86%
Ecart cours / (MMA100)
+2,79%
STIM
RSI 9 jours
28,29
RSI 14 jours
36,42
Ajouter à une liste 0 sélectionné | Varia. | Varia. 5j. | Varia. 1an | Varia. 3ans | Capi.($) | |
|---|---|---|---|---|---|---|
 | -1,67% | -3,20% | -11,27% | +18,12% | 78,7 Md | |
| +0,30% | -1,52% | -1,90% | -23,13% | 25,11 Md | |
| -2,33% | -3,73% | -2,03% | -21,03% | 24,39 Md | |
| +0,13% | -3,09% | +7,73% | -4,01% | 16,77 Md | |
| -2,50% | -3,41% | -20,61% | +0,92% | 13,06 Md | |
| -2,63% | -1,30% | -3,36% | -18,90% | 12,14 Md | |
| -3,07% | -3,77% | +9,65% | +27,56% | 7,6 Md | |
| -1,64% | -3,34% | -10,96% | -20,99% | 5,9 Md | |
| +0,25% | -0,53% | +11,37% | +21,93% | 3,21 Md | |
| -2,97% | -3,62% | -41,98% | -49,05% | 3,11 Md | |
| Moyenne | -1,62% | -3,21% | -6,34% | -6,86% | 19 Md | |
| Moyenne pondérée par Capi. | -1,50% | -3,40% | -6,58% | +0,27% |
Historique de Cours: The Sherwin-Williams Company
| Date | Ouverture | Plus haut | Plus bas | Clôture | Volume | Variation |
|---|
Dernières Transactions
25817001d556b073245ce2.tSIft2Phhi_qTvzrKLsulEp4_KuGaj_6VxaiTmg7z8o.xUVzxhHMtkGSB6aGHc8ewDlBz5_NAmrOA1j3PApLrYPnEUzEK7XFHIV-uQ
| Date | Cours | Volume | Total |
|---|---|---|---|
| 22:00:02 | 320,64 | 254 718 | 859 944 |
| 21:59:59 | 320,66 | 100 | 605 226 |
| 21:59:59 | 320,66 | 195 | 605 126 |
| 21:59:59 | 320,66 | 40 | 604 931 |
| 21:59:59 | 320,66 | 91 | 604 891 |
| 21:59:59 | 320,66 | 75 | 604 800 |
| 21:59:59 | 320,68 | 160 | 604 725 |
| 21:59:59 | 320,71 | 40 | 604 565 |
| 21:59:59 | 320,66 | 80 | 604 525 |
| 21:59:59 | 320,66 | 100 | 604 445 |
Extrêmes de Cours
| 1 semaine | 319,61 |  | 333,95 |
| 1 mois | 319,61 | | 367,93 |
| 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 | -1,05% | ||
| 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
