Italia markets close in 4 hours 53 minutes

Newell Brands Inc. (0K7J.L)

LSE - LSE Prezzo differito. Valuta in USD.
Aggiungi a watchlist
6,97-0,25 (-3,40%)
In data: 06:38PM BST. Mercato aperto.
Periodo di tempo:
25 apr 2023 - 25 apr 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USDScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
24 apr 20240,000,000,006,976,97-
23 apr 20246,997,246,997,227,22554
22 apr 20246,937,006,887,007,00146
19 apr 20246,926,926,836,896,89562
18 apr 20246,986,986,826,826,82123
17 apr 20247,027,036,906,936,9322
16 apr 20247,007,026,957,007,00424
15 apr 20247,227,277,147,187,18103
12 apr 20247,237,237,137,137,13681
11 apr 20247,377,457,287,457,451.029
10 apr 20247,307,387,307,307,30524
09 apr 20247,507,627,507,577,57203
08 apr 20247,357,447,327,427,42187
05 apr 20247,437,437,247,307,30342
04 apr 20247,697,697,617,617,61856
03 apr 20247,607,607,577,577,5726
02 apr 20247,687,807,477,477,471.023
28 mar 20247,978,057,907,977,97282
27 mar 20247,457,917,457,917,91551
26 mar 20247,707,777,427,437,43780
25 mar 20247,707,847,697,707,701.161
22 mar 20247,637,687,637,687,686
21 mar 20247,807,867,787,787,7867
20 mar 20247,557,797,557,767,76388
19 mar 20247,557,647,497,627,621.036
18 mar 20247,998,047,647,647,64925
15 mar 20247,808,007,697,927,92139
14 mar 20247,777,777,617,617,6125
13 mar 20247,537,827,537,817,811.073
12 mar 20247,507,737,477,617,618.140
11 mar 20247,867,887,587,587,58158
08 mar 20247,797,807,747,787,7839
07 mar 20247,537,697,497,697,69671
06 mar 20247,517,517,457,467,46398
05 mar 20247,477,657,427,587,5821
04 mar 20247,547,547,357,357,35227
01 mar 20247,357,637,357,547,54734
29 feb 20247,377,547,377,407,402.997
28 feb 20247,117,337,097,337,333.721
28 feb 20240.07 Dividendo
27 feb 20247,257,417,177,417,344.526
26 feb 20247,017,247,017,147,072.054
23 feb 20247,517,517,417,437,362.884
22 feb 20247,657,657,517,517,44282
21 feb 20247,787,937,597,597,51504
20 feb 20247,647,927,617,847,772.993
19 feb 2024------
16 feb 20247,777,807,657,717,646.316
15 feb 20247,748,007,727,957,879.931
14 feb 20247,517,667,457,507,431.028
13 feb 20247,077,496,917,447,3719.843
12 feb 20246,807,396,787,357,2817.338
09 feb 20247,548,096,957,006,9316.158
08 feb 20247,938,467,908,468,381.169
07 feb 20248,068,117,947,947,861.544
06 feb 20248,108,288,058,158,07708
05 feb 20248,188,188,048,138,061.795
02 feb 20248,258,318,218,308,221.328
01 feb 20248,378,448,378,448,3622
31 gen 20248,558,648,528,528,443.927
30 gen 20248,628,678,608,608,52108
29 gen 20248,688,768,578,768,68679
26 gen 20248,718,738,628,688,60634
25 gen 20248,418,488,388,488,401.942
24 gen 2024------
23 gen 20248,698,738,378,428,34868
22 gen 20248,248,518,178,508,42646
19 gen 20248,028,097,988,098,01162
18 gen 20248,128,148,028,027,953.127
17 gen 20248,198,198,028,047,971.844
16 gen 20248,278,358,258,288,201.034
15 gen 2024------
12 gen 20248,888,888,498,498,411.139
11 gen 20248,818,858,688,758,6729
10 gen 20248,989,038,808,808,715.830
09 gen 20248,649,018,648,988,901.409
08 gen 20248,618,668,608,668,58586
05 gen 20248,568,568,518,518,4356
04 gen 20248,318,398,278,328,242.662
03 gen 20248,568,618,378,508,424.455
02 gen 20248,618,938,578,808,711.068
29 dic 20238,828,838,638,638,55130
28 dic 20238,618,808,618,768,68671
27 dic 20238,738,828,658,828,743.065
22 dic 20238,768,768,598,598,5113.909
21 dic 20238,618,648,548,558,4733
20 dic 20238,828,828,758,818,72424
19 dic 20238,558,788,558,778,6945
18 dic 20238,398,708,398,648,56579
15 dic 20239,099,098,708,708,62188
14 dic 20238,929,238,859,028,93689
13 dic 20238,058,078,018,047,9667
12 dic 20238,268,268,138,188,10249
11 dic 20238,568,588,348,348,2622
08 dic 20238,418,468,248,398,31655
07 dic 20238,208,398,208,398,311.946
06 dic 20238,118,298,108,278,19214
05 dic 20238,118,117,957,977,892.375
04 dic 20238,178,408,098,298,212.578
01 dic 20237,618,127,588,088,003.130
*Prezzo di chiusura aggiustato per frazionamenti.**Prezzo di chiusura rettificato per frazionamenti e distribuzioni di dividendi o guadagno in conto di capitale.
Caricamento di altri dati in corso...