Sherwin-Williams

SHW
🏛️ Mexiko →
6,230.41
Letzte Aktualisierung: 2025-09-29
K-Linie pro Minute Tägliche K-Linie
Zeit Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
Keine K-Linie pro Minute Daten verfügbar
Datum Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
2021-12-30 7,192.85 7,192.85 7,192.85 7,192.85 0.0M
2021-12-28 7,196.27 7,197.00 7,196.27 7,197.00 0.0M
2021-12-20 6,900.00 6,968.00 6,900.00 6,968.00 0.0M
2021-12-17 7,453.00 7,453.00 7,453.00 7,453.00 0.0M
2021-12-16 7,221.00 7,221.00 7,221.00 7,221.00 0.0M
2021-12-14 7,302.73 7,302.73 7,302.73 7,302.73 0.0M
2021-12-09 7,249.52 7,249.52 7,249.52 7,249.52 0.0M
2021-12-08 7,170.06 7,171.46 7,170.06 7,171.46 0.0M
2021-12-07 7,191.00 7,202.50 7,191.00 7,202.50 0.0M
2021-12-06 7,282.00 7,316.00 7,282.00 7,316.00 0.0M
2021-12-03 7,226.99 7,226.99 7,226.99 7,226.99 0.0M
2021-12-02 7,300.00 7,300.00 7,268.09 7,268.09 0.0M
2021-12-01 7,211.00 7,211.00 7,157.00 7,157.00 0.0M
2021-11-30 7,137.45 7,137.45 7,137.45 7,137.45 0.0M
2021-11-29 7,234.47 7,247.25 7,234.47 7,247.25 0.0M
2021-11-26 7,150.02 7,150.02 7,150.02 7,150.02 0.0M
2021-11-24 7,000.53 7,000.53 7,000.53 7,000.53 0.0M
2021-11-23 6,957.50 6,957.50 6,957.50 6,957.50 0.0M
2021-11-19 6,904.30 6,904.30 6,904.30 6,904.30 0.0M
2021-11-11 6,735.85 6,735.85 6,735.85 6,735.85 0.0M
2021-11-09 6,568.00 6,586.00 6,568.00 6,586.00 0.0M
2021-11-04 6,510.00 6,510.00 6,510.00 6,510.00 0.0M
2021-11-01 6,518.21 6,518.21 6,408.31 6,500.00 0.0M
2021-10-26 6,267.00 6,267.00 6,267.00 6,267.00 0.0M
2021-10-21 6,199.94 6,199.94 6,199.94 6,199.94 0.0M
2021-10-20 6,095.18 6,095.18 6,093.56 6,093.56 0.0M
2021-10-19 6,040.77 6,040.77 6,040.77 6,040.77 0.0M
2021-10-14 5,998.00 6,031.70 5,997.27 6,031.70 0.0M
2021-10-13 5,945.51 5,962.00 5,945.51 5,962.00 0.0M
2021-10-12 6,066.00 6,066.00 6,066.00 6,066.00 0.0M
2021-10-07 6,073.46 6,073.46 6,073.46 6,073.46 0.0M
2021-10-06 6,015.82 6,043.51 6,015.82 6,043.51 0.0M
2021-10-05 5,989.70 5,989.70 5,989.70 5,989.70 0.0M
2021-10-04 5,862.58 5,862.58 5,862.58 5,862.58 0.0M
2021-10-01 5,907.30 5,907.30 5,907.30 5,907.30 0.0M
2021-09-24 5,881.00 5,881.00 5,881.00 5,881.00 0.0M
2021-09-23 5,890.11 5,890.11 5,890.11 5,890.11 0.0M
2021-09-17 5,890.05 5,890.05 5,890.05 5,890.05 0.0M
2021-09-15 5,922.00 5,954.92 5,922.00 5,954.92 0.0M
2021-09-14 5,982.94 5,982.94 5,982.94 5,982.94 0.0M
2021-09-09 5,943.54 5,943.54 5,943.54 5,943.54 0.0M
2021-09-08 6,056.23 6,056.23 6,056.23 6,056.23 0.0M
2021-09-07 6,019.00 6,056.23 6,019.00 6,056.23 0.0M
2021-09-03 6,157.47 6,185.49 6,134.46 6,134.46 0.0M
2021-09-02 6,157.85 6,157.85 6,157.85 6,157.85 0.0M
2021-09-01 6,130.15 6,130.15 6,130.15 6,130.15 0.0M
2021-08-31 6,127.70 6,127.70 6,112.76 6,112.76 0.0M
2021-08-27 6,147.50 6,147.50 6,124.71 6,124.71 0.0M
2021-08-23 6,198.53 6,198.53 6,198.53 6,198.53 0.0M
2021-08-20 6,257.64 6,257.64 6,257.64 6,257.64 0.0M
2021-08-18 5,925.48 5,925.48 5,925.48 5,925.48 0.0M
2021-08-10 5,985.74 5,985.74 5,955.26 5,955.26 0.0M
2021-08-05 5,900.59 5,900.59 5,900.59 5,900.59 0.0M
2021-08-03 5,886.85 5,886.85 5,886.85 5,886.85 0.0M
2021-07-29 5,741.48 5,751.16 5,741.48 5,751.16 0.0M
2021-07-28 5,729.66 5,729.66 5,729.66 5,729.66 0.0M
2021-07-27 5,748.14 5,748.14 5,748.14 5,748.14 0.0M
2021-07-26 5,724.10 5,725.60 5,724.10 5,725.60 0.0M
2021-07-23 5,725.80 5,725.80 5,725.72 5,725.72 0.0M
2021-07-21 5,683.00 5,683.00 5,683.00 5,683.00 0.0M
2021-07-20 5,606.88 5,671.83 5,606.88 5,671.83 0.0M
2021-07-19 5,662.25 5,662.25 5,662.25 5,662.25 0.0M
2021-07-16 5,629.86 5,629.86 5,629.86 5,629.86 0.0M
2021-07-13 5,573.50 5,573.50 5,573.50 5,573.50 0.0M
2021-07-09 5,483.60 5,483.60 5,483.60 5,483.60 0.0M
2021-07-07 5,532.22 5,532.22 5,532.22 5,532.22 0.0M
2021-07-06 5,471.84 5,471.84 5,470.00 5,470.00 0.0M
2021-07-01 5,516.70 5,516.70 5,505.38 5,505.38 0.0M
2021-06-30 5,422.32 5,422.32 5,422.32 5,422.32 0.0M
2021-06-28 5,357.67 5,410.74 5,357.67 5,410.74 0.0M
2021-06-24 5,382.33 5,382.33 5,382.33 5,382.33 0.0M
2021-06-21 5,591.71 5,591.71 5,591.71 5,591.71 0.0M
2021-06-18 5,557.27 5,557.27 5,557.27 5,557.27 0.0M
2021-06-17 5,526.95 5,526.95 5,526.95 5,526.95 0.0M
2021-06-16 5,461.32 5,461.32 5,461.32 5,461.32 0.0M
2021-06-15 5,459.82 5,459.82 5,459.82 5,459.82 0.0M
2021-06-14 5,475.42 5,475.42 5,475.42 5,475.42 0.0M
2021-06-11 5,508.00 5,508.00 5,508.00 5,508.00 0.0M
2021-06-10 5,482.07 5,482.07 5,482.07 5,482.07 0.0M
2021-06-08 5,539.89 5,539.89 5,537.17 5,537.17 0.0M
2021-06-04 5,647.55 5,647.55 5,643.88 5,646.60 0.0M
2021-06-03 5,689.94 5,689.94 5,689.94 5,689.94 0.0M
2021-06-01 5,665.00 5,665.00 5,663.21 5,663.21 0.0M
2021-05-28 5,664.00 5,664.00 5,664.00 5,664.00 0.0M
2021-05-25 5,680.00 5,693.55 5,680.00 5,693.55 0.0M
2021-05-24 5,683.00 5,683.00 5,683.00 5,683.00 0.0M
2021-05-21 5,680.50 5,680.50 5,660.00 5,660.00 0.0M
2021-05-20 5,642.40 5,642.40 5,642.40 5,642.40 0.0M
2021-05-17 5,651.01 5,651.01 5,622.31 5,624.43 0.0M
2021-05-12 5,682.00 5,682.00 5,682.00 5,682.00 0.0M
2021-05-11 5,722.13 5,722.13 5,722.13 5,722.13 0.0M
2021-05-10 5,771.95 5,771.95 5,771.95 5,771.95 0.0M
2021-05-03 5,657.00 5,657.00 5,657.00 5,657.00 0.0M
2021-04-29 5,473.67 5,473.67 5,473.67 5,473.67 0.0M
2021-04-28 5,397.85 5,397.85 5,360.61 5,360.61 0.0M
2021-04-23 5,428.00 5,428.00 5,428.00 5,428.00 0.0M
2021-04-20 5,333.29 5,333.29 5,333.29 5,333.29 0.0M
2021-04-19 5,275.00 5,275.00 5,275.00 5,275.00 0.0M
2021-04-15 5,110.75 5,110.75 5,110.75 5,110.75 0.0M
2021-04-13 5,173.70 5,173.70 5,173.70 5,173.70 0.0M
2021-04-09 5,141.63 5,141.63 5,141.63 5,141.63 0.0M
2021-04-07 5,059.00 5,059.00 5,059.00 5,059.00 0.0M
2021-04-05 5,190.00 5,190.00 5,190.00 5,190.00 0.0M
2021-03-31 15,190.30 15,190.30 15,190.30 15,190.30 0.0M
2021-03-25 15,238.00 15,238.00 15,227.00 15,227.00 0.0M
2021-03-24 15,180.00 15,180.00 15,180.00 15,180.00 0.0M
2021-03-18 14,526.00 14,526.00 14,526.00 14,526.00 0.0M
2021-03-17 14,613.52 14,613.52 14,552.00 14,552.00 0.0M
2021-03-11 14,624.87 14,624.87 14,624.87 14,624.87 0.0M
2021-03-10 14,823.00 14,823.00 14,823.00 14,823.00 0.0M
2021-03-08 14,600.00 14,600.00 14,600.00 14,600.00 0.0M
2021-03-05 14,058.00 14,085.35 14,058.00 14,085.35 0.0M
2021-03-04 13,990.00 13,990.00 13,953.00 13,953.00 0.0M
2021-03-03 14,217.80 14,217.80 14,145.00 14,145.00 0.0M
2021-02-26 14,260.00 14,260.00 14,260.00 14,260.00 0.0M
2021-02-25 14,167.75 14,167.75 14,071.16 14,071.16 0.0M
2021-02-24 13,980.00 13,980.00 13,903.00 13,903.00 0.0M
2021-02-22 14,616.28 14,760.00 14,616.28 14,760.00 0.0M
2021-02-19 14,826.60 14,826.60 14,826.60 14,826.60 0.0M
2021-02-18 14,793.93 14,793.93 14,793.93 14,793.93 0.0M
2021-02-17 14,550.37 14,550.37 14,550.37 14,550.37 0.0M
2021-02-10 14,380.00 14,380.00 14,380.00 14,380.00 0.0M
2021-02-08 14,582.38 14,582.38 14,582.38 14,582.38 0.0M
2021-02-04 14,709.95 14,709.95 14,550.00 14,550.00 0.0M
2021-02-02 14,420.23 14,420.23 14,420.23 14,420.23 0.0M
2021-01-22 14,742.00 14,742.00 14,675.00 14,675.00 0.0M
2021-01-20 14,286.00 14,286.00 14,286.00 14,286.00 0.0M
2021-01-19 14,330.50 14,330.50 14,330.50 14,330.50 0.0M
2021-01-14 14,260.00 14,260.00 14,260.00 14,260.00 0.0M
2021-01-13 14,565.00 14,565.00 14,565.00 14,565.00 0.0M