Biznesradar bez reklam? Sprawdź BR Plus
Notowania historyczne NWL.US
8.11-0.26(-3.11%)(czas lokalny: 17.05.2024 16:00)Newell Brands Inc
WERSJA BETA
Nasdaq All Markets
Biznesradar bez reklam? Sprawdź BR Plus
Data | Otwarcie | Max | Min | Zamknięcie | Wolumen | Obrót |
---|---|---|---|---|---|---|
17.05.2024 | 8.34 | 8.34 | 8.04 | 8.11 | 2 728 224 | 0 |
16.05.2024 | 8.28 | 8.45 | 8.28 | 8.37 | 2 484 717 | 0 |
15.05.2024 | 8.78 | 8.82 | 8.26 | 8.39 | 4 304 691 | 0 |
14.05.2024 | 8.46 | 8.74 | 8.39 | 8.71 | 4 786 890 | 0 |
13.05.2024 | 8.23 | 8.38 | 8.20 | 8.24 | 3 927 208 | 0 |
10.05.2024 | 8.25 | 8.25 | 8.00 | 8.09 | 2 344 274 | 0 |
09.05.2024 | 8.10 | 8.28 | 7.98 | 8.23 | 4 011 045 | 0 |
08.05.2024 | 7.81 | 8.11 | 7.77 | 8.05 | 3 133 291 | 0 |
07.05.2024 | 7.81 | 8.06 | 7.81 | 7.96 | 3 490 386 | 0 |
06.05.2024 | 7.73 | 7.86 | 7.70 | 7.78 | 2 825 005 | 0 |
03.05.2024 | 7.85 | 7.93 | 7.61 | 7.66 | 2 777 290 | 0 |
02.05.2024 | 7.84 | 7.92 | 7.50 | 7.64 | 5 124 093 | 0 |
01.05.2024 | 7.90 | 8.02 | 7.64 | 7.75 | 4 370 627 | 0 |
30.04.2024 | 7.97 | 8.03 | 7.86 | 7.94 | 3 982 079 | 0 |
29.04.2024 | 7.98 | 8.18 | 7.89 | 8.05 | 5 916 974 | 0 |
26.04.2024 | 7.77 | 8.17 | 7.37 | 7.79 | 9 823 406 | 0 |
25.04.2024 | 6.92 | 7.00 | 6.71 | 6.94 | 8 104 475 | 0 |
24.04.2024 | 7.11 | 7.16 | 6.93 | 7.04 | 3 628 407 | 0 |
23.04.2024 | 6.93 | 7.24 | 6.93 | 7.13 | 4 003 629 | 0 |
22.04.2024 | 6.93 | 7.03 | 6.87 | 6.94 | 3 028 294 | 0 |
19.04.2024 | 6.90 | 6.94 | 6.76 | 6.88 | 3 297 041 | 0 |
18.04.2024 | 6.99 | 6.99 | 6.79 | 6.91 | 4 666 938 | 0 |
17.04.2024 | 7.02 | 7.06 | 6.88 | 6.93 | 3 965 702 | 0 |
16.04.2024 | 7.07 | 7.07 | 6.95 | 6.95 | 4 006 620 | 0 |
15.04.2024 | 7.15 | 7.30 | 7.07 | 7.11 | 3 494 767 | 0 |
12.04.2024 | 7.33 | 7.34 | 7.08 | 7.12 | 3 194 651 | 0 |
11.04.2024 | 7.37 | 7.48 | 7.27 | 7.39 | 2 857 852 | 0 |
10.04.2024 | 7.38 | 7.42 | 7.26 | 7.33 | 2 986 829 | 0 |
09.04.2024 | 7.50 | 7.67 | 7.45 | 7.61 | 2 628 397 | 0 |
08.04.2024 | 7.27 | 7.47 | 7.26 | 7.45 | 2 831 751 | 0 |
05.04.2024 | 7.40 | 7.48 | 7.20 | 7.23 | 4 312 329 | 0 |
04.04.2024 | 7.69 | 7.77 | 7.45 | 7.45 | 2 724 825 | 0 |
03.04.2024 | 7.60 | 7.66 | 7.45 | 7.54 | 2 785 560 | 0 |
02.04.2024 | 7.80 | 7.80 | 7.46 | 7.60 | 4 400 909 | 0 |
01.04.2024 | 8.07 | 8.07 | 7.84 | 7.84 | 3 870 646 | 0 |
28.03.2024 | 7.92 | 8.03 | 8.03 | 8.03 | 3 128 648 | 0 |
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 |
Biznesradar bez reklam? Sprawdź BR Plus