Premium
Newellis Inc (NUWE)
NASDAQ
Hot Features
Inscrivez-vous pour des graphiques en temps réel, des outils d'analyse et des prix.
| Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.06 | 5.04201680672 | 1.19 | 1.34 | 1.15 | 173018 | 1.2474652 | CS |
| 4 | 0.11 | 9.64912280702 | 1.14 | 1.34 | 0.99 | 253981 | 1.16342937 | CS |
| 12 | -0.98 | -43.9461883408 | 2.23 | 4.19 | 0.9237 | 2753438 | 2.45282697 | CS |
| 26 | -1.23 | -49.5967741935 | 2.48 | 4.19 | 0.9237 | 1659922 | 2.30496031 | CS |
| 52 | -16.075 | -92.784992785 | 17.325 | 27.608 | 0.9237 | 2586919 | 6.84738967 | CS |
| 156 | -3673.75 | -99.9659863946 | 3675 | 6475 | 0.9237 | 1845618 | 942.04455513 | CS |
| 260 | -18499.05 | -99.9932433528 | 18500.3 | 18865 | 0.9237 | 1526437 | 1288.86444905 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1737761700 | 1.33 | 0.09 | 7.26 | 1.28 | 1.34 | 1.22 | 158266 |
| 1737675300 | 1.24 | 0 | 0.00 | 1.24 | 1.24 | 1.24 | 0 |
| 1737588900 | 1.24 | 0.07 | 5.98 | 1.2 | 1.27 | 1.1601 | 212658 |
| 1737502500 | 1.17 | -0.04 | -3.31 | 1.19 | 1.19 | 1.15 | 148130 |
| 1737156900 | 1.21 | 0.13 | 11.52 | 1.07 | 1.2294 | 1.0596 | 452678 |
| 1737070500 | 1.085 | 0.01 | 1.40 | 1.1 | 1.1 | 1.04 | 59164 |
| 1736984100 | 1.07 | 0.02 | 1.90 | 1.1 | 1.1 | 1.04 | 78284 |
| 1736897700 | 1.05 | 0.04 | 3.96 | 1.01 | 1.07 | 1.01 | 122446 |
| 1736811300 | 1.01 | -0.01 | -0.98 | 1.02 | 1.0203 | 0.99 | 113733 |
| 1736552100 | 1.02 | -0.05 | -4.67 | 1.0599 | 1.06 | 1 | 153352 |
| 1736379300 | 1.07 | -0.04 | -3.60 | 1.1 | 1.11 | 1.01 | 240720 |
| 1736292900 | 1.11 | -0.04 | -3.48 | 1.1796 | 1.19 | 1.09 | 115273 |
| 1736206500 | 1.15 | -0.03 | -2.54 | 1.1873 | 1.2099 | 1.1399999 | 178004 |
| 1735947300 | 1.18 | -0.02 | -1.67 | 1.189 | 1.2099 | 1.12 | 209216 |
| 1735860900 | 1.2 | 0.09 | 8.11 | 1.2 | 1.2569999 | 1.16 | 1368096 |
| 1735688100 | 1.11 | -0.01 | -0.89 | 1.12 | 1.1599 | 1.1 | 216848 |
| 1735601700 | 1.12 | -0.05 | -4.27 | 1.1399999 | 1.16 | 1.07 | 236831 |
| 1735342500 | 1.17 | 0.02 | 2.18 | 1.17 | 1.2 | 1.15 | 171640 |
| 1735256100 | 1.145 | 0.07 | 6.02 | 1.1 | 1.16 | 1.1 | 299755 |
| 1735077840 | 1.08 | 0.02 | 1.89 | 1.11 | 1.11 | 1.07 | 76039 |
| 1734996900 | 1.06 | 0.06 | 6.00 | 1.02 | 1.1 | 0.99 | 184335 |
| 1734737700 | 1 | -0.01 | -0.99 | 1.01 | 1.07 | 1 | 174735 |
| 1734651300 | 1.01 | 0.01 | 1.00 | 0.98 | 1.06 | 0.9237 | 1310228 |
| 1734564900 | 1 | 0.0225 | 2.30 | 0.98 | 1.08 | 0.97 | 459458 |
| 1734478500 | 0.9775 | -0.2125 | -17.86 | 1.18 | 1.18 | 0.9653 | 693861 |
| 1734392100 | 1.19 | 0.01 | 0.85 | 1.18 | 1.22 | 1.12 | 202420 |
| 1734132900 | 1.18 | -0.03 | -2.48 | 1.2024999 | 1.27 | 1.11 | 352575 |
| 1734046500 | 1.21 | -0.09 | -6.92 | 1.3 | 1.3064 | 1.2 | 256429 |
| 1733960100 | 1.3 | -0.04 | -2.99 | 1.32 | 1.355 | 1.26 | 154889 |
| 1733873700 | 1.34 | 0 | 0.00 | 1.3028 | 1.365 | 1.3 | 103931 |
| 1733787300 | 1.34 | 0.07 | 5.51 | 1.27 | 1.4 | 1.27 | 365113 |
| 1733528100 | 1.27 | 0.02 | 1.60 | 1.25 | 1.32 | 1.23 | 179951 |
| 1733441700 | 1.25 | -0.04 | -3.10 | 1.28 | 1.28 | 1.22 | 235938 |
| 1733355300 | 1.29 | 0.01 | 0.78 | 1.28 | 1.3179 | 1.25 | 235951 |
| 1733268900 | 1.28 | -0.04 | -3.03 | 1.3102 | 1.3456 | 1.26 | 119445 |
| 1733182500 | 1.32 | -0.01 | -0.75 | 1.36 | 1.36 | 1.25 | 355829 |
| 1732917840 | 1.33 | -0.05 | -3.62 | 1.36 | 1.3799999 | 1.28 | 273405 |
| 1732750500 | 1.3799999 | -0.02 | -1.43 | 1.3899999 | 1.45 | 1.28 | 665222 |
| 1732664100 | 1.4 | 0.23 | 19.66 | 1.208 | 1.45 | 1.18 | 925021 |
| 1732577700 | 1.17 | -0.04 | -3.31 | 1.2 | 1.21 | 1.1299999 | 508781 |
| 1732318500 | 1.21 | -0.03 | -2.42 | 1.2 | 1.2289 | 1.18 | 233399 |
| 1732232100 | 1.24 | -0.06 | -4.62 | 1.3 | 1.32 | 1.19 | 350613 |
| 1732145700 | 1.3 | -0.04 | -2.99 | 1.3607 | 1.37 | 1.28 | 306580 |
| 1732059300 | 1.34 | -0.01 | -0.74 | 1.41 | 1.41 | 1.32 | 433837 |
| 1731972900 | 1.35 | -0.45 | -25.00 | 1.7 | 1.71 | 1.35 | 1341290 |
| 1731713700 | 1.8 | 0.02 | 1.12 | 1.7499 | 1.96 | 1.28 | 2790673 |
| 1731627300 | 1.78 | -0.17 | -8.72 | 1.8973 | 1.92 | 1.65 | 813649 |
| 1731540900 | 1.95 | 0.02 | 1.04 | 1.9101 | 1.97 | 1.71 | 712390 |
| 1731454500 | 1.93 | -0.12 | -5.85 | 2.02 | 2.17 | 1.91 | 1025715 |
| 1731368100 | 2.05 | 0.24 | 13.26 | 2.2799999 | 2.57 | 1.85 | 20933919 |
| 1731108900 | 1.81 | 0.05 | 2.84 | 1.74 | 1.9199 | 1.62 | 622243 |
| 1731022500 | 1.76 | 0.15 | 9.32 | 1.57 | 1.8399 | 1.56 | 503206 |
| 1730936100 | 1.61 | -0.23 | -12.50 | 1.8 | 1.83 | 1.55 | 1051449 |
| 1730849700 | 1.84 | -0.97 | -34.52 | 2.075 | 2.12 | 1.8 | 5647704 |
| 1730763300 | 2.81 | 1.45 | 106.62 | 2.23 | 4.19 | 2.101 | 99550331 |
| 1730500500 | 1.36 | -0.36 | -20.93 | 1.69 | 1.7468 | 1.35 | 3864031 |
| 1730414100 | 1.72 | -0.23 | -11.79 | 1.9339 | 1.9339 | 1.71 | 153056 |
| 1730327700 | 1.95 | 0.13 | 7.14 | 1.82 | 2.0893 | 1.82 | 165561 |
| 1730241300 | 1.82 | -0.26 | -12.50 | 2 | 2 | 1.76 | 194486 |
| 1730154900 | 2.08 | 0.22 | 11.83 | 2.07 | 2.1299 | 1.95 | 281358 |
Les dernières valeurs consultées apparaîtront dans cette boîte, vous permettant de choisir facilement les titres vus auparavant.
Assistance: support@advfn.fr
En accédant aux services disponibles de ADVFN, vous acceptez les Conditions Générales de ADVFN Conditions Générales
