Premium
Newellis Inc (NUWE)
NASDAQ
Hot Features
Inscrivez-vous gratuitement pour obtenir des cotations en temps réel, des graphiques interactifs, un flux d'options en direct et plus encore.
| Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.18 | -15 | 1.2 | 1.27 | 0.9237 | 612447 | 1.03285749 | CS |
| 4 | -0.23 | -18.4 | 1.25 | 1.45 | 0.9237 | 398062 | 1.20038375 | CS |
| 12 | -0.24 | -19.0476190476 | 1.26 | 4.19 | 0.9237 | 2993585 | 2.3238971 | CS |
| 26 | -5.77 | -84.9779086892 | 6.79 | 8.225 | 0.9237 | 1779656 | 2.64748322 | CS |
| 52 | -17.88 | -94.6031746032 | 18.9 | 30.1 | 0.9237 | 2673187 | 7.5810518 | CS |
| 156 | -4338.98 | -99.9764976959 | 4340 | 6475 | 0.9237 | 1773472 | 972.44891175 | CS |
| 260 | -18499.28 | -99.9944865759 | 18500.3 | 18865 | 0.9237 | 1508733 | 1317.24265946 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1734737700 | 1 | -0.01 | -0.99 | 1.01 | 1.07 | 1 | 189137 |
| 1734651300 | 1.01 | 0.01 | 1.00 | 1.05 | 1.0784 | 0.9237 | 1332327 |
| 1734564900 | 1 | 0.0225 | 2.30 | 0.98 | 1.08 | 0.97 | 471361 |
| 1734478500 | 0.9775 | -0.2125 | -17.86 | 1.18 | 1.18 | 0.9653 | 697757 |
| 1734392100 | 1.19 | 0.01 | 0.85 | 1.19 | 1.22 | 1.12 | 205112 |
| 1734132900 | 1.18 | -0.03 | -2.48 | 1.2 | 1.27 | 1.11 | 355680 |
| 1734046500 | 1.21 | -0.09 | -6.92 | 1.32 | 1.32 | 1.2 | 257789 |
| 1733960100 | 1.3 | -0.04 | -2.99 | 1.34 | 1.355 | 1.26 | 157504 |
| 1733873700 | 1.34 | 0 | 0.00 | 1.32 | 1.365 | 1.3 | 104903 |
| 1733787300 | 1.34 | 0.07 | 5.51 | 1.27 | 1.4 | 1.27 | 365552 |
| 1733528100 | 1.27 | 0.02 | 1.60 | 1.25 | 1.32 | 1.23 | 179953 |
| 1733441700 | 1.25 | -0.04 | -3.10 | 1.28 | 1.28 | 1.22 | 236026 |
| 1733355300 | 1.29 | 0.01 | 0.78 | 1.28 | 1.3179 | 1.25 | 238212 |
| 1733268900 | 1.28 | -0.04 | -3.03 | 1.32 | 1.3456 | 1.26 | 121941 |
| 1733182500 | 1.32 | -0.01 | -0.75 | 1.36 | 1.36 | 1.25 | 356767 |
| 1732917840 | 1.33 | -0.05 | -3.62 | 1.36 | 1.3899 | 1.28 | 274005 |
| 1732750500 | 1.3799999 | -0.02 | -1.43 | 1.3899999 | 1.45 | 1.28 | 672827 |
| 1732664100 | 1.4 | 0.23 | 19.66 | 1.19 | 1.45 | 1.18 | 930862 |
| 1732577700 | 1.17 | -0.04 | -3.31 | 1.2 | 1.21 | 1.1299999 | 515996 |
| 1732318500 | 1.21 | -0.03 | -2.42 | 1.25 | 1.25 | 1.18 | 243335 |
| 1732232100 | 1.24 | -0.06 | -4.62 | 1.3 | 1.32 | 1.19 | 352308 |
| 1732145700 | 1.3 | -0.04 | -2.99 | 1.36 | 1.37 | 1.28 | 310320 |
| 1732059300 | 1.34 | -0.01 | -0.74 | 1.35 | 1.43 | 1.32 | 439313 |
| 1731972900 | 1.35 | -0.45 | -25.00 | 1.7 | 1.71 | 1.35 | 1341897 |
| 1731713700 | 1.8 | 0.02 | 1.12 | 1.72 | 1.96 | 1.28 | 2792674 |
| 1731627300 | 1.78 | -0.17 | -8.72 | 1.95 | 1.95 | 1.65 | 818817 |
| 1731540900 | 1.95 | 0.02 | 1.04 | 1.97 | 1.98 | 1.71 | 717408 |
| 1731454500 | 1.93 | -0.12 | -5.85 | 2.02 | 2.17 | 1.91 | 1053123 |
| 1731368100 | 2.05 | 0.24 | 13.26 | 2.2799999 | 2.57 | 1.85 | 21775927 |
| 1731108900 | 1.81 | 0.05 | 2.84 | 1.74 | 1.9199 | 1.62 | 622466 |
| 1731022500 | 1.76 | 0.15 | 9.32 | 1.57 | 1.8399 | 1.56 | 503745 |
| 1730936100 | 1.61 | -0.23 | -12.50 | 1.84 | 1.85 | 1.55 | 1023174 |
| 1730849700 | 1.84 | -0.97 | -34.52 | 2.5 | 2.5 | 1.8 | 5917457 |
| 1730763300 | 2.81 | 1.45 | 106.62 | 2.23 | 4.19 | 2.06 | 100044531 |
| 1730500500 | 1.36 | -0.36 | -20.93 | 1.69 | 1.77 | 1.35 | 3873090 |
| 1730414100 | 1.72 | -0.23 | -11.79 | 1.91 | 1.9339 | 1.71 | 154067 |
| 1730327700 | 1.95 | 0.13 | 7.14 | 1.82 | 2.0893 | 1.82 | 179111 |
| 1730241300 | 1.82 | -0.26 | -12.50 | 2 | 2 | 1.76 | 197046 |
| 1730154900 | 2.08 | 0.22 | 11.83 | 2.07 | 2.1299 | 1.95 | 312438 |
| 1729895700 | 1.86 | 0.22 | 13.41 | 1.72 | 1.9 | 1.646 | 352163 |
| 1729809300 | 1.6399999 | -0.1 | -5.75 | 1.81 | 1.89 | 1.578 | 253791 |
| 1729722900 | 1.74 | -0.62 | -26.27 | 2.32 | 2.46 | 1.68 | 809212 |
| 1729636500 | 2.36 | 0.41 | 21.03 | 2.09 | 2.4 | 1.9011 | 1563917 |
| 1729550100 | 1.95 | 0.47 | 31.76 | 1.67 | 2.39 | 1.55 | 2011888 |
| 1729290900 | 1.48 | -0.01 | -0.67 | 1.47 | 1.61 | 1.46 | 311663 |
| 1729204500 | 1.49 | 0.09 | 6.43 | 1.4 | 1.5499 | 1.33 | 2136090 |
| 1729118100 | 1.4 | -0.05 | -3.45 | 1.47 | 1.48 | 1.3799999 | 175287 |
| 1729031700 | 1.45 | 0.06 | 4.32 | 1.4 | 1.47 | 1.35 | 202286 |
| 1728945300 | 1.3899999 | -0.28 | -16.52 | 1.59 | 1.59 | 1.33 | 249153 |
| 1728686100 | 1.665 | 0.28 | 19.78 | 1.37 | 1.8 | 1.36 | 985501 |
| 1728599700 | 1.3899999 | -0.2 | -12.58 | 1.37 | 1.68 | 1.35 | 1133048 |
| 1728513300 | 1.59 | 0.36 | 29.27 | 1.21 | 1.99 | 1.21 | 14580925 |
| 1728426900 | 1.23 | -0.03 | -2.38 | 1.29 | 1.29 | 1.212 | 120985 |
| 1728340500 | 1.26 | -0.06 | -4.55 | 1.35 | 1.37 | 1.25 | 84701 |
| 1728081300 | 1.32 | -0.16 | -10.81 | 1.43 | 1.49 | 1.3 | 176351 |
| 1727994900 | 1.48 | 0 | 0.00 | 1.43 | 1.74 | 1.43 | 566386 |
| 1727908500 | 1.48 | 0 | 0.00 | 1.43 | 1.53 | 1.28 | 398608 |
| 1727822100 | 1.48 | 0.29 | 24.37 | 1.27 | 1.78 | 1.25 | 2915111 |
| 1727735700 | 1.19 | -0.02 | -1.28 | 1.27 | 1.2742 | 1.15 | 109483 |
| 1727476500 | 1.2054 | -0.05 | -4.33 | 1.26 | 1.29 | 1.2054 | 88404 |
| 1727390100 | 1.26 | -0.05 | -3.82 | 1.32 | 1.33 | 1.26 | 61761 |
| 1727303700 | 1.31 | 0.01 | 0.77 | 1.31 | 1.33 | 1.2801 | 33643 |
| 1727217300 | 1.3 | 0 | 0.18 | 1.29 | 1.34 | 1.2304 | 51212 |
| 1727130900 | 1.2977 | 0.04 | 2.99 | 1.29 | 1.3 | 1.24 | 29998 |
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
