Premium
Newell Brands Inc (N1WL34)
BOV
Hot Features
Surveillez plusieurs cotations en temps réel des principales bourses, telles que Euronext Paris, NASDAQ, NYSE, AMEX, Bovespa et plus encore.
| Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -4.94 | -7.38194859534 | 66.92 | 66.92 | 61.98 | 4 | 66.39857143 | DR |
| 4 | 6.58 | 11.8772563177 | 55.4 | 69.54 | 54.32 | 40 | 65.33985955 | DR |
| 12 | 18.97 | 44.1060218554 | 43.01 | 69.54 | 42.28 | 50 | 55.7637827 | DR |
| 26 | 27.3 | 78.7197231834 | 34.68 | 69.54 | 29.93 | 56 | 47.08469491 | DR |
| 52 | 20.23 | 48.4550898204 | 41.75 | 69.54 | 29.93 | 50 | 42.30264852 | DR |
| 156 | -60.52 | -49.4040816327 | 122.5 | 133.48 | 29.93 | 172 | 89.85987976 | DR |
| 260 | -5.46 | -8.09608540925 | 67.44 | 157 | 29.93 | 317 | 106.49040796 | DR |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1734989340 | 61.98 | -4.21 | -6.36 | 61.98 | 61.98 | 61.98 | 40 |
| 1734730140 | 66.19 | 0 | 0.00 | 66.19 | 66.19 | 66.19 | 0 |
| 1734643740 | 66.19 | 0 | 0.00 | 66.19 | 66.19 | 66.19 | 0 |
| 1734557340 | 66.19 | 0 | 0.00 | 66.19 | 66.19 | 66.19 | 0 |
| 1734470940 | 66.19 | -0.73 | -1.09 | 66.19 | 66.19 | 66.19 | 5 |
| 1734384540 | 66.92 | -2.38 | -3.43 | 66.92 | 66.92 | 66.92 | 2 |
| 1734125340 | 69.3 | 0 | 0.00 | 69.3 | 69.3 | 69.3 | 0 |
| 1734038940 | 69.3 | 0 | 0.00 | 69.3 | 69.3 | 69.3 | 0 |
| 1733952540 | 69.3 | -0.24 | -0.35 | 69.38 | 69.38 | 69.3 | 57 |
| 1733866140 | 69.54 | 0 | 0.00 | 68.32 | 69.54 | 68.32 | 103 |
| 1733779740 | 69.54 | 10.05 | 16.89 | 65 | 69.54 | 65 | 62 |
| 1733520540 | 59.49 | 0 | 0.00 | 59.49 | 59.49 | 59.49 | 0 |
| 1733434140 | 59.49 | 0 | 0.00 | 59.49 | 59.49 | 59.49 | 0 |
| 1733347740 | 59.49 | 0 | 0.00 | 59.49 | 59.49 | 59.49 | 0 |
| 1733261340 | 59.49 | 0.75 | 1.28 | 59.49 | 59.49 | 59.49 | 2 |
| 1733174940 | 58.74 | 4.42 | 8.14 | 58.65 | 58.74 | 58.65 | 104 |
| 1732915800 | 54.32 | 0 | 0.00 | 54.32 | 54.32 | 54.32 | 0 |
| 1732829400 | 54.32 | 0 | 0.00 | 54.32 | 54.32 | 54.32 | 0 |
| 1732743000 | 54.32 | 0 | 0.00 | 54.32 | 54.32 | 54.32 | 0 |
| 1732656600 | 54.32 | -1.67 | -2.98 | 54.99 | 54.99 | 54.32 | 19 |
| 1732570140 | 55.99 | 2.69 | 5.05 | 55.4 | 55.99 | 55.4 | 2 |
| 1732310940 | 53.3 | -0.8 | -1.48 | 53.3 | 53.3 | 53.3 | 1 |
| 1732224540 | 54.1 | 0 | 0.00 | 54.1 | 54.1 | 54.1 | 0 |
| 1732051740 | 54.1 | 0 | 0.00 | 54.1 | 54.1 | 54.1 | 0 |
| 1731965340 | 54.1 | 0 | 0.00 | 54.1 | 54.1 | 54.1 | 0 |
| 1731619740 | 54.1 | 0 | 0.00 | 54.1 | 54.1 | 54.1 | 0 |
| 1731533340 | 54.1 | 0 | 0.00 | 54.1 | 54.1 | 54.1 | 0 |
| 1731446940 | 54.1 | 0 | 0.00 | 54.1 | 54.1 | 54.1 | 0 |
| 1731360540 | 54.1 | 1.75 | 3.34 | 53.9 | 54.1 | 53.9 | 105 |
| 1731101340 | 52.35 | 0 | 0.00 | 52.35 | 52.35 | 52.35 | 0 |
| 1731014940 | 52.35 | 1.9 | 3.77 | 52.5 | 52.5 | 52.35 | 15 |
| 1730928600 | 50.45 | 0 | 0.00 | 50.45 | 50.45 | 50.45 | 0 |
| 1730842200 | 50.45 | 0 | 0.00 | 50.45 | 50.45 | 50.45 | 0 |
| 1730755800 | 50.45 | -1.4 | -2.70 | 52 | 52 | 50.45 | 200 |
| 1730496600 | 51.85 | -0.27 | -0.52 | 51.55 | 51.85 | 51.55 | 2 |
| 1730410140 | 52.12 | 0 | 0.00 | 52.12 | 52.12 | 52.12 | 0 |
| 1730323740 | 52.12 | 0 | 0.00 | 52.12 | 52.12 | 52.12 | 0 |
| 1730237340 | 52.12 | -2.04 | -3.77 | 52.12 | 52.12 | 52.12 | 2 |
| 1730151000 | 54.16 | 4.72 | 9.55 | 50.65 | 55 | 50.65 | 13 |
| 1729891800 | 49.44 | 7.16 | 16.93 | 47.38 | 51.5 | 47.38 | 273 |
| 1729805400 | 42.28 | 0 | 0.00 | 42.28 | 42.28 | 42.28 | 0 |
| 1729719000 | 42.28 | -2.04 | -4.60 | 42.28 | 42.28 | 42.28 | 15 |
| 1729632600 | 44.32 | 0 | 0.00 | 44.32 | 44.32 | 44.32 | 0 |
| 1729546200 | 44.32 | 0 | 0.00 | 44.32 | 44.32 | 44.32 | 0 |
| 1729287000 | 44.32 | 1.78 | 4.18 | 44.32 | 44.32 | 44.32 | 3 |
| 1729200540 | 42.54 | 0 | 0.00 | 42.54 | 42.54 | 42.54 | 0 |
| 1729114140 | 42.54 | 3.34 | 8.52 | 43.01 | 43.23 | 42.44 | 9 |
| 1729027800 | 39.2 | 0 | 0.00 | 39.2 | 39.2 | 39.2 | 0 |
| 1728941400 | 39.2 | 0 | 0.00 | 39.2 | 39.2 | 39.2 | 0 |
| 1728682200 | 39.2 | 0 | 0.00 | 39.2 | 39.2 | 39.2 | 0 |
| 1728595800 | 39.2 | 0 | 0.00 | 39.2 | 39.2 | 39.2 | 0 |
| 1728509400 | 39.2 | 0 | 0.00 | 39.2 | 39.2 | 39.2 | 0 |
| 1728423000 | 39.2 | 0 | 0.00 | 39.2 | 39.2 | 39.2 | 0 |
| 1728336600 | 39.2 | 0 | 0.00 | 39.2 | 39.2 | 39.2 | 0 |
| 1728077400 | 39.2 | 0 | 0.00 | 39.2 | 39.2 | 39.2 | 0 |
| 1727991000 | 39.2 | 0 | 0.00 | 39.2 | 39.2 | 39.2 | 0 |
| 1727904600 | 39.2 | 0 | 0.00 | 39.2 | 39.2 | 39.2 | 0 |
| 1727818200 | 39.2 | 0 | 0.00 | 39.2 | 39.2 | 39.2 | 0 |
| 1727731800 | 39.2 | 0 | 0.00 | 39.2 | 39.2 | 39.2 | 0 |
| 1727472600 | 39.2 | 0 | 0.00 | 39.2 | 39.2 | 39.2 | 0 |
| 1727386200 | 39.2 | 0 | 0.00 | 39.2 | 39.2 | 39.2 | 0 |
| 1727299800 | 39.2 | 0 | 0.00 | 39.2 | 39.2 | 39.2 | 0 |
| 1727213400 | 39.2 | 0 | 0.00 | 39.2 | 39.2 | 39.2 | 0 |
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
