Mercados españoles cerrados

Newell Brands Inc (NWL.BE)

Berlin - Berlin Precio demorado. Divisa en EUR
Añadir a la lista de favoritos
7,46-0,15 (-1,97%)
A partir del 08:13AM CEST. Mercado abierto.
Intervalo de fechas:
13 may 2023 - 13 may 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en EURDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
13 may 20247,467,467,467,467,462
10 may 20247,617,617,617,617,61-
09 may 20247,447,447,447,447,44-
08 may 20247,367,367,367,367,36-
07 may 20247,187,187,187,187,18-
06 may 20247,077,077,077,077,07-
03 may 20247,117,117,117,117,11-
02 may 20247,187,187,187,187,18-
30 abr 20247,467,467,467,467,46-
29 abr 20247,237,237,237,237,23-
26 abr 20246,436,436,436,436,43-
25 abr 20246,516,516,516,516,51-
24 abr 20246,626,626,626,626,62-
23 abr 20246,476,476,476,476,47-
22 abr 20246,436,436,436,436,43-
19 abr 20246,416,416,416,416,41-
18 abr 20246,466,466,466,466,46-
17 abr 20246,506,506,506,506,50-
16 abr 20246,646,646,646,646,64-
15 abr 20246,686,686,686,686,68-
12 abr 20246,866,866,866,866,86-
11 abr 20246,776,776,776,776,77-
10 abr 20246,966,966,966,966,96-
09 abr 20246,816,816,816,816,81-
08 abr 20246,626,626,626,626,62-
05 abr 20246,846,846,846,846,84-
04 abr 20246,916,916,916,916,91-
03 abr 20246,996,996,996,996,99-
02 abr 20247,257,257,257,257,25-
28 mar 20247,267,267,267,267,26-
27 mar 20246,816,816,816,816,81-
26 mar 20247,057,057,057,057,05-
25 mar 20247,047,047,047,047,04-
22 mar 20247,087,087,087,087,08-
21 mar 20247,107,107,107,107,10-
20 mar 20246,986,986,986,986,98-
19 mar 20247,037,037,037,037,03-
18 mar 20247,537,537,537,537,53-
15 mar 20247,087,087,087,087,08-
14 mar 20247,137,137,137,137,13-
13 mar 20246,966,966,966,966,96-
12 mar 20246,906,906,906,906,90-
11 mar 20247,127,127,127,127,12-
08 mar 20247,017,017,017,017,01-
07 mar 20246,796,796,796,796,79-
06 mar 20246,806,806,806,806,80-
05 mar 20246,906,906,906,906,90-
04 mar 20246,906,906,906,906,90-
01 mar 20246,896,896,896,896,89-
29 feb 20246,696,696,696,696,69-
28 feb 20246,686,686,686,686,68-
28 feb 20240.07 Dividendo
27 feb 20246,556,556,556,556,48-
26 feb 20246,646,646,646,646,57-
23 feb 20246,916,916,916,916,83-
22 feb 20246,996,996,996,996,92-
21 feb 20247,167,167,167,167,08-
20 feb 20247,057,057,057,056,97-
19 feb 20247,067,067,067,066,99-
16 feb 20247,337,337,337,337,25-
15 feb 20247,057,057,057,056,98-
14 feb 20246,826,826,826,826,75-
13 feb 20246,646,646,646,646,57-
12 feb 20246,346,346,346,346,27-
09 feb 20247,817,817,817,817,73-
08 feb 20247,277,277,277,277,19-
07 feb 20247,437,437,437,437,35-
06 feb 20247,477,477,477,477,39-
05 feb 20247,647,647,647,647,56-
02 feb 20247,737,737,737,737,65-
01 feb 20247,657,657,657,657,57-
31 ene 20247,887,887,887,887,80-
30 ene 20248,008,008,008,007,92-
29 ene 20247,947,947,947,947,86-
26 ene 20247,787,787,787,787,70-
25 ene 20247,587,587,587,587,50-
24 ene 20247,647,647,647,647,56-
23 ene 20247,697,697,697,697,61-
22 ene 20247,427,427,427,427,34-
19 ene 20247,327,327,327,327,24-
18 ene 20247,387,387,387,387,30-
17 ene 20247,527,527,527,527,44-
16 ene 20247,707,707,707,707,61-
15 ene 20247,917,917,917,917,82-
12 ene 20247,917,917,917,917,82-
11 ene 20248,058,058,058,057,96-
10 ene 20248,138,138,138,138,05-
09 ene 20247,747,747,747,747,65-
08 ene 20247,607,607,607,607,52-
05 ene 20247,587,587,587,587,50-
04 ene 20247,607,607,607,607,52-
03 ene 20247,917,917,917,917,83-
02 ene 20247,817,817,817,817,73-
29 dic 20237,917,957,917,957,86-
28 dic 20237,787,787,787,787,70-
27 dic 20237,797,797,797,797,70-
22 dic 20237,897,897,897,897,80-
21 dic 20237,747,747,747,747,65-
20 dic 20238,018,018,018,017,93-
19 dic 20237,757,757,757,757,67-
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...