Mercados españoles cerrados

Newell Brands Inc. (NWL)

NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD
Añadir a la lista de favoritos
7,94-0,11 (-1,37%)
Al cierre: 04:00PM EDT
7,90 -0,04 (-0,50%)
Después del cierre: 06:13PM EDT
Intervalo de fechas:
30 abr 2023 - 30 abr 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USDDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
30 abr 20247,978,027,867,947,943.735.156
29 abr 20247,988,187,898,058,055.916.900
26 abr 20247,598,177,377,797,799.638.300
25 abr 20246,927,016,716,946,948.104.500
24 abr 20247,117,166,947,047,043.628.200
23 abr 20246,937,246,937,137,134.003.600
22 abr 20246,937,036,876,946,943.028.200
19 abr 20246,906,946,766,886,883.296.400
18 abr 20246,996,996,806,916,914.666.700
17 abr 20247,027,066,886,936,933.965.500
16 abr 20247,077,076,956,956,954.006.600
15 abr 20247,157,307,077,117,113.494.700
12 abr 20247,337,347,087,127,123.193.800
11 abr 20247,377,487,277,397,392.857.700
10 abr 20247,387,427,267,337,332.986.800
09 abr 20247,507,677,457,617,612.628.300
08 abr 20247,277,487,267,457,452.831.800
05 abr 20247,407,487,207,237,234.311.300
04 abr 20247,697,777,457,457,452.724.700
03 abr 20247,607,667,457,547,542.785.500
02 abr 20247,807,807,477,607,604.400.800
01 abr 20248,078,077,847,847,843.870.500
28 mar 20247,928,067,888,038,033.128.600
27 mar 20247,477,927,457,877,874.181.200
26 mar 20247,787,837,377,407,404.498.000
25 mar 20247,717,857,657,697,692.064.000
22 mar 20247,727,757,607,667,663.374.100
21 mar 20247,807,927,677,707,704.536.700
20 mar 20247,617,817,547,797,794.335.900
19 mar 20247,577,697,477,617,614.025.900
18 mar 20248,068,077,637,667,666.954.000
15 mar 20247,698,257,688,188,1854.192.700
14 mar 20247,777,787,577,727,725.619.700
13 mar 20247,647,887,637,837,834.769.400
12 mar 20247,547,747,427,667,664.280.000
11 mar 20247,837,927,557,587,583.983.300
08 mar 20247,797,927,707,867,863.915.500
07 mar 20247,537,747,517,737,733.648.000
06 mar 20247,517,557,407,477,473.350.600
05 mar 20247,467,677,397,437,433.477.600
04 mar 20247,547,617,327,557,554.238.000
01 mar 20247,507,647,287,557,554.413.400
29 feb 20247,427,617,347,507,505.047.600
28 feb 20247,297,377,077,307,306.494.800
28 feb 20240.07 Dividendo
27 feb 20247,267,437,137,367,2912.083.200
26 feb 20247,187,266,967,167,096.282.500
23 feb 20247,457,557,237,257,185.869.900
22 feb 20247,657,727,487,527,454.178.600
21 feb 20247,787,957,497,627,558.269.400
20 feb 20247,657,987,607,807,735.238.600
16 feb 20247,737,857,647,677,605.631.000
15 feb 20247,748,027,718,007,925.313.700
14 feb 20247,507,687,427,617,545.202.000
13 feb 20247,117,496,907,367,299.831.100
12 feb 20246,857,406,737,297,2211.557.000
09 feb 20248,098,206,846,856,7817.865.200
08 feb 20247,938,507,918,458,374.774.000
07 feb 20248,068,167,897,927,843.386.500
06 feb 20248,068,298,008,067,983.746.400
05 feb 20248,218,238,038,098,012.758.600
02 feb 20248,348,448,158,328,242.839.900
01 feb 20248,428,518,258,478,392.560.000
31 ene 20248,588,718,328,328,244.042.500
30 ene 20248,628,688,558,598,512.453.700
29 ene 20248,688,788,578,748,663.844.600
26 ene 20248,658,768,628,698,612.639.100
25 ene 20248,388,598,328,538,453.536.400
24 ene 20248,528,558,258,308,222.508.700
23 ene 20248,618,778,358,368,283.389.500
22 ene 20248,278,548,148,468,384.451.300
19 ene 20248,028,207,968,158,072.962.200
18 ene 20248,128,208,018,037,953.173.000
17 ene 20248,198,228,008,118,033.383.100
16 ene 20248,408,428,198,268,182.811.400
12 ene 20248,888,968,418,498,413.421.900
11 ene 20248,838,908,668,758,672.487.300
10 ene 20249,039,048,768,898,813.532.000
09 ene 20248,549,098,498,978,884.781.300
08 ene 20248,418,708,398,558,472.985.100
05 ene 20248,288,608,248,418,335.183.500
04 ene 20248,368,438,248,348,263.165.600
03 ene 20248,648,648,358,368,283.180.200
02 ene 20248,628,958,538,748,663.134.500
29 dic 20238,838,908,638,688,602.525.200
28 dic 20238,638,838,638,828,742.158.000
27 dic 20238,718,828,648,718,632.680.600
26 dic 20238,548,778,498,708,622.999.900
22 dic 20238,638,808,528,568,482.782.200
21 dic 20238,608,738,518,698,612.979.800
20 dic 20238,828,828,508,518,433.388.300
19 dic 20238,638,888,578,858,773.585.100
18 dic 20238,708,718,368,548,464.789.000
15 dic 20239,029,108,618,758,6719.726.000
14 dic 20238,839,248,818,988,897.840.900
13 dic 20238,038,607,998,558,474.692.600
12 dic 20238,308,318,068,088,003.516.300
11 dic 20238,418,628,288,318,234.292.500
08 dic 20238,378,538,248,428,343.891.800
07 dic 20238,228,438,148,408,323.816.900
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...