Newell Brands Inc Historische Daten - NWL | ADVFN

Euro vs US Dollar

Registrieren Sie sich für Echtzeit-Charts, Analysetools und Preise.

Registrieren

Newell Brands Inc (NWL)

9,854

-0,008

(-0,08%)

Geschlossen 18 Januar 10:00PM

Echtzeitdaten

Zeitraum †	Änderung	Änderung %	Handelsbeginn	Hoch	Niedrig	Durchsch. Volumen	VWAP
1	0.3859999	4.0768895226	9.468	9.64	9.468	1255	9.56781347	DE
4	0.436	4.62943304979	9.4179999	9.9	9.4179999	1009	9.70973615	DE
12	3.0879999	45.6399630505	6.766	11	6.766	1231	9.26955419	DE
26	3.8119999	63.0916898378	6.042	11	5.822	1081	8.2654346	DE
52	2.4379999	32.874863808	7.416	11	5.12	1019	7.44349705	DE
156	0.1679999	1.73446107784	9.686	11	5.12	981	7.37309877	DE
260	0.1679999	1.73446107784	9.686	11	5.12	981	7.37309877	DE

Professionelle Tools für Privatanleger.

Datum	Schluss	Änderung	Änderung %	Handelsbeginn	Hoch	Niedrig	Volumen
1737149220	9.64	0	0.00	9.64	9.64	9.64	0
1737062820	9.64	0	0.00	9.64	9.64	9.64	0
1736976420	9.64	0.17	1.82	9.64	9.64	9.64	1456
1736890020	9.468	0	0.00	9.468	9.468	9.468	0
1736803620	9.468	0	0.00	9.468	9.468	9.468	0
1736544420	9.468	-0.13	-1.38	9.468	9.468	9.468	1053
1736458020	9.6	0	0.00	9.6	9.6	9.6	0
1736371620	9.6	-0.3	-3.03	9.678	9.678	9.6	1001
1736285220	9.9	0.23	2.38	9.8379999	9.9	9.69	2259
1736198820	9.67	0	0.00	9.67	9.67	9.67	0
1735939620	9.67	-0.03	-0.35	9.648	9.67	9.648	1696
1735853220	9.704	-0.05	-0.47	9.704	9.704	9.704	3
1735594020	9.75	-0.07	-0.67	9.756	9.898	9.75	128
1735334820	9.816	0.15	1.51	9.7799999	9.816	9.7799999	1078
1734989220	9.67	0	0.00	9.67	9.67	9.67	0
1734730020	9.67	0.15	1.55	9.4179999	9.67	9.4179999	407
1734643620	9.522	-0.53	-5.25	9.59	9.59	9.444	495
1734557220	10.05	0.06	0.60	9.948	10.05	9.948	320
1734470820	9.99	-0.44	-4.22	10.154999	10.154999	9.97	291
1734384420	10.43	0.02	0.14	10.404999	10.43	10.4	640
1734125220	10.414999	-0.48	-4.36	10.875	10.875	10.414999	532
1734038820	10.89	-0.06	-0.55	10.89	10.89	10.89	304
1733952420	10.95	-0.05	-0.45	10.95	10.95	10.95	1273
1733866020	11	0.16	1.48	10.81	11	10.8	2020
1733779620	10.84	1.31	13.77	9.698	10.84	9.698	7920
1733520420	9.528	0.18	1.90	9.528	9.528	9.528	257
1733434020	9.35	-0.18	-1.87	9.35	9.35	9.35	220
1733347620	9.528	0.19	2.01	9.33	9.528	9.33	485
1733261220	9.34	0.16	1.74	9.2159999	9.34	9.2159999	51
1733174820	9.18	0.18	1.95	9.086	9.18	9.086	94
1732915620	9.004	0	0.00	9.004	9.004	9.004	0
1732829220	9.004	0.03	0.31	9.004	9.004	9.004	10
1732742820	8.976	0.05	0.52	8.976	8.976	8.976	11
1732656420	8.93	-0.28	-3.06	8.93	8.93	8.93	200
1732570020	9.212	0.38	4.33	8.844	9.244	8.844	5145
1732310820	8.83	0.47	5.62	8.83	8.83	8.83	553
1732224420	8.36	-0.14	-1.65	8.36	8.36	8.36	15
1732138020	8.5	0.12	1.41	8.6039999	8.6039999	8.5	320
1732051620	8.382	0.08	0.99	8.4659999	8.4659999	8.382	231
1731965220	8.3	-0.2	-2.33	8.268	8.3	8.268	101
1731705960	8.4979999	-0.27	-3.12	8.4979999	8.4979999	8.4979999	2
1731619620	8.772	0	0.00	8.772	8.772	8.772	0
1731533220	8.772	0	0.00	8.772	8.772	8.772	0
1731446820	8.772	0.04	0.46	8.7319999	8.772	8.7319999	60
1731360420	8.7319999	0.31	3.71	8.596	8.7319999	8.596	79
1731101160	8.42	0	0.00	8.42	8.42	8.42	0
1731014760	8.42	0.26	3.14	8.384	8.424	8.384	518
1730928360	8.164	0.03	0.39	8.2959999	8.594	8.164	1237
1730841960	8.132	-0.07	-0.83	8.132	8.132	8.132	150
1730755560	8.1999999	0.01	0.07	7.994	8.1999999	7.994	101
1730496360	8.194	-0.07	-0.80	8.1519999	8.242	8.1519999	5
1730409960	8.26	0	0.00	8.26	8.26	8.26	0
1730323560	8.26	-0.11	-1.31	8.26	8.26	8.26	125
1730237160	8.3699999	-0.5	-5.64	8.74	8.85	8.3699999	11634
1730150760	8.8699999	0.85	10.63	8.076	8.8699999	8.076	1600
1729888020	8.018	1.22	17.88	6.766	8.35	6.766	8095
1729801560	6.802	0	0.00	6.802	6.802	6.802	0
1729715160	6.802	-0.2	-2.83	6.8	6.802	6.8	1100
1729628760	7	-0.27	-3.74	7	7	7	70
1729542360	7.272	0.07	1.00	7.31	7.31	7.27	591
1729283160	7.2	0.15	2.19	7.2	7.2	7.2	1500

Delayed Upgrade Clock

Support: +44 (0) 203 8794 460 | support@advfn.de

Durch das Benutzen des ADVFN Angebotes akzeptieren Sie folgende Allgemeine Geschäftsbedingungen