Biznesradar bez reklam? Sprawdź BR Plus
Notowania historyczne NWL.US
7.87+0.47(+6.35%)(czas lokalny: 27.03.2024 16:00)Newell Brands Inc
WERSJA BETA
Nasdaq All Markets
Biznesradar bez reklam? Sprawdź BR Plus
Data | Otwarcie | Max | Min | Zamknięcie | Wolumen | Obrót |
---|---|---|---|---|---|---|
27.03.2024 | 7.47 | 7.92 | 7.45 | 7.87 | 4 181 163 | 0 |
26.03.2024 | 7.78 | 7.83 | 7.37 | 7.40 | 4 498 010 | 0 |
25.03.2024 | 7.71 | 7.85 | 7.65 | 7.69 | 2 064 041 | 0 |
22.03.2024 | 7.70 | 7.75 | 7.60 | 7.66 | 3 374 150 | 0 |
21.03.2024 | 7.80 | 7.92 | 7.67 | 7.70 | 4 536 655 | 0 |
20.03.2024 | 7.61 | 7.81 | 7.54 | 7.79 | 4 335 917 | 0 |
19.03.2024 | 7.57 | 7.68 | 7.47 | 7.61 | 4 025 878 | 0 |
18.03.2024 | 8.04 | 8.07 | 7.63 | 7.66 | 6 953 964 | 0 |
15.03.2024 | 7.69 | 8.25 | 7.68 | 8.18 | 54 193 284 | 0 |
14.03.2024 | 7.77 | 7.79 | 7.57 | 7.72 | 5 619 690 | 0 |
13.03.2024 | 7.64 | 7.88 | 7.63 | 7.83 | 4 769 411 | 0 |
12.03.2024 | 7.54 | 7.74 | 7.42 | 7.66 | 4 279 998 | 0 |
11.03.2024 | 7.83 | 7.92 | 7.55 | 7.58 | 3 983 302 | 0 |
08.03.2024 | 7.79 | 7.92 | 7.70 | 7.86 | 3 915 724 | 0 |
07.03.2024 | 7.53 | 7.74 | 7.50 | 7.73 | 3 647 951 | 0 |
27.02.2024 | 7.26 | 7.43 | 7.13 | 7.36 | 12 083 221 | 0 |
26.02.2024 | 7.18 | 7.25 | 6.96 | 7.16 | 6 282 452 | 0 |
23.02.2024 | 7.45 | 7.55 | 7.23 | 7.25 | 5 869 946 | 0 |
22.02.2024 | 7.65 | 7.72 | 7.48 | 7.52 | 4 178 660 | 0 |
21.02.2024 | 7.78 | 7.95 | 7.49 | 7.62 | 8 269 358 | 0 |
20.02.2024 | 7.65 | 7.98 | 7.60 | 7.80 | 5 238 590 | 0 |
16.02.2024 | 7.73 | 7.67 | 7.67 | 7.67 | 5 636 817 | 0 |
15.02.2024 | 7.74 | 8.02 | 7.71 | 8.00 | 5 313 709 | 0 |
14.02.2024 | 7.50 | 7.68 | 7.42 | 7.61 | 5 201 988 | 0 |
13.02.2024 | 7.11 | 7.49 | 6.89 | 7.36 | 9 831 063 | 0 |
12.02.2024 | 6.85 | 7.40 | 6.73 | 7.29 | 11 556 425 | 0 |
09.02.2024 | 8.09 | 8.20 | 6.84 | 6.85 | 17 865 164 | 0 |
08.02.2024 | 7.93 | 8.50 | 7.91 | 8.45 | 4 773 973 | 0 |
07.02.2024 | 8.06 | 8.16 | 7.89 | 7.92 | 3 386 480 | 0 |
06.02.2024 | 8.06 | 8.29 | 8.00 | 8.06 | 3 746 564 | 0 |
05.02.2024 | 8.21 | 8.23 | 8.03 | 8.09 | 2 758 629 | 0 |
02.02.2024 | 8.39 | 8.44 | 8.15 | 8.32 | 2 839 907 | 0 |
01.02.2024 | 8.42 | 8.51 | 8.25 | 8.47 | 2 560 150 | 0 |
31.01.2024 | 8.58 | 8.71 | 8.31 | 8.32 | 4 042 549 | 0 |
30.01.2024 | 8.62 | 8.68 | 8.54 | 8.59 | 2 453 695 | 0 |
29.01.2024 | 8.68 | 8.78 | 8.56 | 8.74 | 3 844 563 | 0 |
26.01.2024 | 8.65 | 8.76 | 8.62 | 8.69 | 2 639 197 | 0 |
25.01.2024 | 8.38 | 8.59 | 8.31 | 8.53 | 3 536 490 | 0 |
24.01.2024 | 8.52 | 8.54 | 8.25 | 8.30 | 2 508 675 | 0 |
23.01.2024 | 8.61 | 8.77 | 8.35 | 8.36 | 3 389 535 | 0 |
22.01.2024 | 8.20 | 8.54 | 8.14 | 8.46 | 4 451 290 | 0 |
19.01.2024 | 8.02 | 8.20 | 7.96 | 8.15 | 2 962 265 | 0 |
18.01.2024 | 8.12 | 8.20 | 8.01 | 8.03 | 3 172 998 | 0 |
17.01.2024 | 8.19 | 8.21 | 8.00 | 8.11 | 3 383 196 | 0 |
16.01.2024 | 8.40 | 8.42 | 8.19 | 8.26 | 2 811 457 | 0 |
12.01.2024 | 8.88 | 8.49 | 8.49 | 8.49 | 3 421 935 | 0 |
11.01.2024 | 8.83 | 8.91 | 8.66 | 8.75 | 2 487 271 | 0 |
10.01.2024 | 9.03 | 9.04 | 8.76 | 8.89 | 3 532 137 | 0 |
09.01.2024 | 8.54 | 9.09 | 8.49 | 8.97 | 4 781 323 | 0 |
08.01.2024 | 8.41 | 8.70 | 8.38 | 8.55 | 2 985 347 | 0 |
Biznesradar bez reklam? Sprawdź BR Plus