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 | 1.41 | 5.17051705171 | 27.27 | 29.51 | 26.5 | 12 | 27.81042553 | DR |
| 4 | -6.52 | -18.5227272727 | 35.2 | 35.2 | 26.44 | 69 | 29.21182692 | DR |
| 12 | -27.43 | -48.8861165568 | 56.11 | 57 | 26.44 | 53 | 32.36318241 | DR |
| 26 | -23.44 | -44.9731389102 | 52.12 | 69.54 | 26.44 | 286 | 59.38660678 | DR |
| 52 | -12.94 | -31.0908217203 | 41.62 | 69.54 | 26.44 | 163 | 57.3361061 | DR |
| 156 | -86.97 | -75.2010376135 | 115.65 | 126.93 | 26.44 | 147 | 63.37948376 | DR |
| 260 | -64.39 | -69.1844847964 | 93.07 | 157 | 26.44 | 313 | 103.23343141 | DR |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1745962200 | 28.68 | 0 | 0.00 | 28.68 | 28.68 | 28.68 | 0 |
| 1745875800 | 28.68 | 0.21 | 0.74 | 29.51 | 29.51 | 28.68 | 21 |
| 1745616600 | 28.47 | -0.39 | -1.35 | 28.47 | 28.47 | 28.47 | 5 |
| 1745530200 | 28.86 | 2.18 | 8.17 | 28.86 | 28.86 | 28.86 | 1 |
| 1745443800 | 26.68 | 0 | 0.00 | 26.68 | 26.68 | 26.68 | 0 |
| 1745357400 | 26.68 | -0.32 | -1.19 | 27.27 | 27.27 | 26.5 | 20 |
| 1744925400 | 27 | 0 | 0.00 | 27 | 27 | 27 | 0 |
| 1744839000 | 27 | -0.72 | -2.60 | 27.72 | 27.72 | 27 | 8 |
| 1744752600 | 27.72 | 0.35 | 1.28 | 27.72 | 27.72 | 27.72 | 2 |
| 1744666200 | 27.37 | 0 | 0.00 | 27.37 | 27.37 | 27.37 | 0 |
| 1744407000 | 27.37 | -0.06 | -0.22 | 26.44 | 27.39 | 26.44 | 7 |
| 1744320600 | 27.43 | -1.31 | -4.56 | 27.43 | 27.89 | 27.43 | 23 |
| 1744234200 | 28.74 | -0.05 | -0.17 | 26.67 | 28.9 | 26.6 | 46 |
| 1744147800 | 28.79 | -0.28 | -0.96 | 28.79 | 28.79 | 28.79 | 1 |
| 1744061400 | 29.07 | -0.77 | -2.58 | 28.79 | 29.07 | 28.79 | 811 |
| 1743802200 | 29.84 | -2.24 | -6.98 | 29.84 | 29.84 | 29.84 | 7 |
| 1743715800 | 32.08 | -2.77 | -7.95 | 32.88 | 32.88 | 32.04 | 81 |
| 1743629400 | 34.85 | -0.23 | -0.66 | 34.85 | 34.85 | 34.85 | 1 |
| 1743542940 | 35.08 | -0.28 | -0.79 | 35.2 | 35.2 | 35.08 | 6 |
| 1743456600 | 35.36 | -2.68 | -7.05 | 35.46 | 35.52 | 35.36 | 33 |
| 1743197340 | 38.04 | 0 | 0.00 | 38.04 | 38.04 | 38.04 | 0 |
| 1743110940 | 38.04 | 0 | 0.00 | 38.04 | 38.04 | 38.04 | 0 |
| 1743024540 | 38.04 | 0 | 0.00 | 38.04 | 38.04 | 38.04 | 0 |
| 1742938140 | 38.04 | 0 | 0.00 | 38.04 | 38.04 | 38.04 | 0 |
| 1742851740 | 38.04 | 1.44 | 3.93 | 38.04 | 38.04 | 38.04 | 61 |
| 1742592600 | 36.6 | 0 | 0.00 | 36.6 | 36.6 | 36.6 | 0 |
| 1742506200 | 36.6 | 0 | 0.00 | 36.6 | 36.6 | 36.6 | 0 |
| 1742419800 | 36.6 | -2.38 | -6.11 | 36.95 | 36.95 | 36.6 | 123 |
| 1742333340 | 38.98 | 0 | 0.00 | 38.98 | 38.98 | 38.98 | 0 |
| 1742246940 | 38.98 | 0 | 0.00 | 38.98 | 38.98 | 38.98 | 0 |
| 1741987740 | 38.98 | 0 | 0.00 | 38.98 | 38.98 | 38.98 | 0 |
| 1741901340 | 38.98 | 0 | 0.00 | 38.98 | 38.98 | 38.98 | 0 |
| 1741814940 | 38.98 | 0 | 0.00 | 38.98 | 38.98 | 38.98 | 0 |
| 1741728540 | 38.98 | 0 | 0.00 | 38.98 | 38.98 | 38.98 | 0 |
| 1741642140 | 38.98 | 0 | 0.00 | 38.98 | 38.98 | 38.98 | 0 |
| 1741382940 | 38.98 | 1.37 | 3.64 | 39 | 39 | 38.98 | 98 |
| 1741296540 | 37.61 | 0.12 | 0.32 | 37.61 | 37.61 | 37.61 | 8 |
| 1741210140 | 37.49 | -0.07 | -0.19 | 37.49 | 37.49 | 37.49 | 1 |
| 1740778200 | 37.56 | -0.64 | -1.68 | 37.8 | 37.8 | 37.56 | 27 |
| 1740691800 | 38.2 | 0 | 0.00 | 38.2 | 38.2 | 38.2 | 0 |
| 1740605400 | 38.2 | -0.52 | -1.34 | 39.04 | 39.04 | 38.2 | 9 |
| 1740518940 | 38.72 | 0 | 0.00 | 38.72 | 38.72 | 38.72 | 0 |
| 1740432540 | 38.72 | 0 | 0.00 | 38.72 | 38.72 | 38.72 | 50 |
| 1740173400 | 38.72 | 0 | 0.00 | 39.2 | 39.3 | 38.72 | 37 |
| 1740087000 | 38.72 | -18.08 | -31.83 | 38.72 | 38.72 | 38.72 | 1 |
| 1740000540 | 56.8 | 0 | 0.00 | 56.8 | 56.8 | 56.8 | 0 |
| 1739914140 | 56.8 | 0 | 0.00 | 56.8 | 56.8 | 56.8 | 0 |
| 1739827740 | 56.8 | 0 | 0.00 | 56.8 | 56.8 | 56.8 | 0 |
| 1739568540 | 56.8 | 0 | 0.00 | 56.8 | 56.8 | 56.8 | 0 |
| 1739482140 | 56.8 | 0 | 0.00 | 56.8 | 56.8 | 56.8 | 0 |
| 1739395740 | 56.8 | 0 | 0.00 | 56.8 | 56.8 | 56.8 | 0 |
| 1739309340 | 56.8 | 0 | 0.00 | 56.8 | 56.8 | 56.8 | 0 |
| 1739222940 | 56.8 | 0 | 0.00 | 56.8 | 56.8 | 56.8 | 0 |
| 1738963740 | 56.8 | 0 | 0.00 | 56.8 | 56.8 | 56.8 | 0 |
| 1738877340 | 56.8 | 0.35 | 0.62 | 57 | 57 | 56.8 | 10 |
| 1738790940 | 56.45 | 0.61 | 1.09 | 55.98 | 56.65 | 55.98 | 14 |
| 1738704600 | 55.84 | -6.22 | -10.02 | 56.11 | 56.11 | 55.8 | 12 |
| 1738587600 | 62.06 | 0 | 0.00 | 62.06 | 62.06 | 62.06 | 0 |
| 1738328400 | 62.06 | 0 | 0.00 | 62.06 | 62.06 | 62.06 | 0 |
| 1738242000 | 62.06 | 0 | 0.00 | 62.06 | 62.06 | 62.06 | 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
