Biznesradar bez reklam? Sprawdź BR Plus
Notowania historyczne NWL.US
6.66+0.38(+6.05%)(czas lokalny: 16.07.2024 16:00)Newell Brands Inc
WERSJA BETA
Nasdaq All Markets
Biznesradar bez reklam? Sprawdź BR Plus
Data | Otwarcie | Max | Min | Zamknięcie | Wolumen | Obrót |
---|---|---|---|---|---|---|
16.07.2024 | 6.38 | 6.75 | 6.34 | 6.66 | 4 517 848 | 0 |
15.07.2024 | 6.24 | 6.35 | 6.12 | 6.28 | 4 648 923 | 0 |
12.07.2024 | 6.12 | 6.27 | 6.09 | 6.22 | 4 307 017 | 0 |
11.07.2024 | 5.83 | 6.12 | 5.83 | 6.08 | 6 158 033 | 0 |
10.07.2024 | 5.67 | 5.74 | 5.38 | 5.73 | 6 893 848 | 0 |
09.07.2024 | 6.08 | 6.11 | 5.73 | 5.74 | 6 642 531 | 0 |
08.07.2024 | 6.13 | 6.21 | 6.06 | 6.16 | 3 269 868 | 0 |
05.07.2024 | 6.25 | 6.28 | 5.97 | 6.06 | 7 291 104 | 0 |
03.07.2024 | 6.35 | 6.35 | 6.25 | 6.27 | 1 529 931 | 0 |
02.07.2024 | 6.33 | 6.36 | 6.20 | 6.30 | 3 465 878 | 0 |
01.07.2024 | 6.46 | 6.47 | 6.26 | 6.33 | 3 512 311 | 0 |
28.06.2024 | 6.29 | 6.44 | 6.29 | 6.41 | 7 157 810 | 0 |
27.06.2024 | 6.33 | 6.37 | 6.21 | 6.28 | 4 281 684 | 0 |
26.06.2024 | 6.34 | 6.41 | 6.24 | 6.38 | 4 483 542 | 0 |
25.06.2024 | 6.65 | 6.67 | 6.35 | 6.36 | 4 191 350 | 0 |
24.06.2024 | 6.68 | 6.79 | 6.53 | 6.68 | 5 667 698 | 0 |
21.06.2024 | 6.51 | 6.76 | 6.47 | 6.70 | 16 021 709 | 0 |
20.06.2024 | 6.59 | 6.68 | 6.50 | 6.53 | 4 080 295 | 0 |
18.06.2024 | 6.75 | 6.62 | 6.62 | 6.62 | 3 879 440 | 0 |
17.06.2024 | 6.97 | 7.01 | 6.74 | 6.78 | 5 045 050 | 0 |
14.06.2024 | 6.93 | 7.05 | 6.88 | 6.97 | 3 200 792 | 0 |
13.06.2024 | 7.40 | 7.49 | 7.04 | 7.04 | 3 759 945 | 0 |
12.06.2024 | 7.61 | 7.85 | 7.36 | 7.36 | 3 659 287 | 0 |
11.06.2024 | 7.37 | 7.42 | 7.26 | 7.37 | 2 617 130 | 0 |
10.06.2024 | 7.28 | 7.40 | 7.25 | 7.38 | 2 461 321 | 0 |
07.06.2024 | 7.34 | 7.40 | 7.29 | 7.37 | 2 054 437 | 0 |
06.06.2024 | 7.42 | 7.50 | 7.36 | 7.46 | 2 268 801 | 0 |
05.06.2024 | 7.53 | 7.53 | 7.33 | 7.47 | 2 959 212 | 0 |
04.06.2024 | 7.57 | 7.66 | 7.49 | 7.50 | 3 454 028 | 0 |
03.06.2024 | 7.86 | 7.86 | 7.62 | 7.64 | 2 734 932 | 0 |
31.05.2024 | 7.50 | 7.76 | 7.48 | 7.72 | 5 573 971 | 0 |
30.05.2024 | 7.48 | 7.57 | 7.40 | 7.47 | 3 154 310 | 0 |
29.05.2024 | 7.56 | 7.57 | 7.30 | 7.37 | 4 094 925 | 0 |
28.05.2024 | 7.92 | 8.00 | 7.68 | 7.71 | 4 440 186 | 0 |
24.05.2024 | 7.96 | 7.86 | 7.86 | 7.86 | 2 531 794 | 0 |
23.05.2024 | 7.96 | 7.96 | 7.73 | 7.85 | 3 072 290 | 0 |
22.05.2024 | 8.14 | 8.25 | 7.88 | 7.98 | 3 278 635 | 0 |
21.05.2024 | 8.26 | 8.35 | 8.13 | 8.22 | 3 492 612 | 0 |
20.05.2024 | 8.14 | 8.36 | 8.12 | 8.22 | 3 954 919 | 0 |
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 |
Biznesradar bez reklam? Sprawdź BR Plus