Premium
Newellis Inc (NUWE)
NASDAQ
Hot Features
Inscrivez-vous pour interagir sur nos forums actifs pour discuter avec des investisseurs aux idées similaires.
| Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.1 | 11.2359550562 | 0.89 | 1.055 | 0.8629 | 108601 | 0.95226261 | CS |
| 4 | 0.05 | 5.31914893617 | 0.94 | 1.055 | 0.7506 | 68930 | 0.91435773 | CS |
| 12 | -0.21 | -17.5 | 1.2 | 1.48 | 0.7506 | 113023 | 1.1751465 | CS |
| 26 | -1.01 | -50.5 | 2 | 4.19 | 0.7506 | 1471563 | 2.24778202 | CS |
| 52 | -4.6835 | -82.5504538645 | 5.6735 | 12.6 | 0.7506 | 2372567 | 5.80018645 | CS |
| 156 | -2834.01 | -99.9650793651 | 2835 | 6475 | 0.7506 | 1806757 | 920.42615611 | CS |
| 260 | -18499.31 | -99.9946487354 | 18500.3 | 18865 | 0.7506 | 1412092 | 1288.6222451 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1745879700 | 0.95 | -0.05 | -5.00 | 0.98 | 1.055 | 0.89 | 146811 |
| 1745620500 | 1 | 0.0659 | 7.05 | 0.92 | 1.02 | 0.873 | 153466 |
| 1745534100 | 0.9341 | 0.0631 | 7.24 | 0.96 | 0.98 | 0.9 | 198344 |
| 1745447700 | 0.871 | -0.0115 | -1.30 | 0.9 | 0.9302 | 0.871 | 25655 |
| 1745361300 | 0.8825 | -0.01 | -1.12 | 0.89 | 0.93 | 0.8629 | 18730 |
| 1745274900 | 0.8925 | -0.042 | -4.49 | 0.93 | 0.93 | 0.892 | 11515 |
| 1744929300 | 0.9345 | 0.0425 | 4.76 | 0.89 | 0.9345 | 0.89 | 40030 |
| 1744842900 | 0.892 | -0.038 | -4.09 | 0.92 | 0.92 | 0.8707 | 10843 |
| 1744756500 | 0.93 | 0.03 | 3.33 | 0.9 | 0.95 | 0.9 | 29167 |
| 1744670100 | 0.9 | -0.031824 | -3.42 | 0.8806 | 0.916 | 0.8806 | 9546 |
| 1744410900 | 0.931824 | -0.006176 | -0.66 | 0.94 | 0.9521 | 0.85 | 25511 |
| 1744324500 | 0.938 | 0.078 | 9.07 | 0.87 | 0.99 | 0.8028 | 40066 |
| 1744238100 | 0.86 | 0.0921 | 11.99 | 0.77 | 0.87 | 0.77 | 70581 |
| 1744151700 | 0.7679 | 0.0108 | 1.43 | 0.777 | 0.8199 | 0.76 | 51738 |
| 1744065300 | 0.7571 | -0.0729 | -8.78 | 0.83 | 0.863 | 0.7506 | 84996 |
| 1743806100 | 0.83 | -0.13 | -13.54 | 0.9401 | 0.9601 | 0.81 | 155365 |
| 1743719700 | 0.96 | -0.04 | -4.00 | 1 | 1 | 0.94 | 89690 |
| 1743633300 | 1 | 0.042 | 4.38 | 0.95 | 1.03 | 0.95 | 112958 |
| 1743546900 | 0.958 | 0.018 | 1.91 | 0.94 | 0.98 | 0.94 | 34649 |
| 1743460500 | 0.94 | -0.0352 | -3.61 | 0.9578 | 0.995 | 0.9296 | 94529 |
| 1743201300 | 0.9752 | -0.0149 | -1.50 | 0.995 | 1.03 | 0.9111 | 74325 |
| 1743114900 | 0.9901 | 0.0216 | 2.23 | 0.99 | 1.02 | 0.99 | 54241 |
| 1743028500 | 0.9685 | -0.1415 | -12.75 | 1.11 | 1.1399999 | 0.9 | 279219 |
| 1742942100 | 1.11 | -0.03 | -2.63 | 1.21 | 1.21 | 1.05 | 124983 |
| 1742855700 | 1.1399999 | 0.01 | 0.88 | 1.1399999 | 1.17 | 1.1 | 65328 |
| 1742596500 | 1.1299999 | 0 | 0.00 | 1.11 | 1.1299999 | 1.11 | 41224 |
| 1742510100 | 1.1299999 | 0.01 | 0.89 | 1.1299999 | 1.15 | 1.11 | 35977 |
| 1742423700 | 1.12 | 0.01 | 0.90 | 1.11 | 1.1299999 | 1.1 | 12376 |
| 1742337300 | 1.11 | -0.05 | -4.31 | 1.15 | 1.15 | 1.105 | 57497 |
| 1742250900 | 1.16 | 0 | 0.00 | 1.18 | 1.18 | 1.1399999 | 35940 |
| 1741991700 | 1.16 | 0.01 | 0.87 | 1.1399999 | 1.1778 | 1.1399999 | 32862 |
| 1741905300 | 1.15 | -0.03 | -2.54 | 1.2 | 1.21 | 1.102 | 98054 |
| 1741818900 | 1.18 | -0.03 | -2.48 | 1.17 | 1.2 | 1.12 | 76951 |
| 1741732500 | 1.21 | -0.05 | -3.97 | 1.26 | 1.27 | 1.11 | 152127 |
| 1741646100 | 1.26 | -0.04 | -2.70 | 1.31 | 1.34 | 1.22 | 151517 |
| 1741390500 | 1.295 | 0 | 0.00 | 1.29 | 1.305 | 1.27 | 46860 |
| 1741304100 | 1.295 | 0.04 | 3.60 | 1.23 | 1.33 | 1.23 | 92874 |
| 1741217700 | 1.25 | 0.02 | 1.63 | 1.26 | 1.2649999 | 1.22 | 78828 |
| 1741131300 | 1.23 | 0.03 | 2.50 | 1.19 | 1.26 | 1.15 | 78349 |
| 1741044900 | 1.2 | -0.05 | -4.00 | 1.23 | 1.29 | 1.18 | 93515 |
| 1740785700 | 1.25 | 0.03 | 2.46 | 1.23 | 1.28 | 1.19 | 82901 |
| 1740699300 | 1.22 | -0.02 | -1.61 | 1.24 | 1.2899 | 1.22 | 65878 |
| 1740612900 | 1.24 | 0.05 | 4.20 | 1.28 | 1.33 | 1.2 | 332716 |
| 1740526500 | 1.19 | -0.07 | -5.56 | 1.22 | 1.2501 | 1.155 | 230434 |
| 1740440100 | 1.26 | -0.04 | -3.08 | 1.27 | 1.2894 | 1.2299 | 319406 |
| 1740180900 | 1.3 | -0.06 | -4.41 | 1.37 | 1.37 | 1.29 | 122877 |
| 1740094500 | 1.36 | -0.1 | -6.85 | 1.42 | 1.45 | 1.33 | 344105 |
| 1740008100 | 1.46 | 0.15 | 11.45 | 1.31 | 1.48 | 1.3 | 485319 |
| 1739921700 | 1.31 | 0.02 | 1.55 | 1.3 | 1.3596 | 1.29 | 179211 |
| 1739576100 | 1.29 | -0.01 | -0.77 | 1.26 | 1.33 | 1.26 | 149078 |
| 1739489700 | 1.3 | 0.09 | 7.44 | 1.18 | 1.31 | 1.17 | 150207 |
| 1739403300 | 1.21 | -0.02 | -1.63 | 1.21 | 1.25 | 1.19 | 86736 |
| 1739316900 | 1.23 | -0.1 | -7.52 | 1.32 | 1.33 | 1.195 | 184271 |
| 1739230500 | 1.33 | 0.06 | 4.72 | 1.32 | 1.3899 | 1.27 | 208804 |
| 1738971300 | 1.27 | 0.02 | 2.01 | 1.29 | 1.3 | 1.2201 | 126201 |
| 1738884900 | 1.245 | 0.01 | 0.40 | 1.29 | 1.29 | 1.225 | 86979 |
| 1738798500 | 1.24 | 0.01 | 0.81 | 1.29 | 1.29 | 1.22 | 124653 |
| 1738712100 | 1.23 | 0.02 | 1.65 | 1.2 | 1.25 | 1.19 | 188324 |
| 1738625700 | 1.21 | -0.02 | -1.63 | 1.17 | 1.24 | 1.15 | 508811 |
| 1738366500 | 1.23 | -0.02 | -1.60 | 1.2 | 1.53 | 1.17 | 1847496 |
| 1738280100 | 1.25 | 0.12 | 10.62 | 1.12 | 1.67 | 1.1 | 16690353 |
| 1738193700 | 1.1299999 | -0.03 | -2.59 | 1.18 | 1.18 | 1.1 | 110830 |
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
