Newell Brands Inc【N1WL34】시계열 데이터 | ADVFN

다우존스 지수

브라질 증권 거래소, NASDAQ, NYSE, AMEX, LSE 등 주요 거래소에서의 다양한 실시간 주식 시세를 모니터링합니다.

등록

Newell Brands Inc (N1WL34)

55.84

-6.22

(-10.02%)

마감 05 2월 5:55AM

기간	변동	변동 %	시가	고가	저가	평균 일일 거래량	VWAP
1	-5.86	-9.49756888169	61.7	62.06	55.8	6000	62.06	DR
4	-8.16	-12.75	64	64	55.8	6000	62.83	DR
12	2.54	4.76547842402	53.3	69.54	53.3	779	62.89156538	DR
26	11.09	24.782122905	44.75	69.54	37.58	399	61.07643711	DR
52	15.56	38.62959285	40.28	69.54	29.93	168	56.80814092	DR
156	-57.89	-50.9012573639	113.73	133.48	29.93	214	81.70559226	DR
260	-11.6	-17.2004744958	67.44	157	29.93	348	101.96512709	DR

실시간 토론 및 거래 아이디어: 강력한 플랫폼으로 자신있게 거래하세요.

날짜	종가	변동	변동 %	시가	고가	저가	거래량
1738704600	55.84	-6.22	-10.02	56.11	56.11	55.8	12
1738618140	62.06	0	0.00	62.06	62.06	62.06	0
1738358940	62.06	0	0.00	62.06	62.06	62.06	0
1738272540	62.06	0	0.00	62.06	62.06	62.06	0
1738186140	62.06	0	0.00	62.06	62.06	62.06	0
1738099740	62.06	-1.54	-2.42	61.7	62.06	61.7	6000
1738013340	63.6	2.55	4.18	64	64	63.6	6000
1737754140	61.05	0	0.00	61.05	61.05	61.05	0
1737667740	61.05	0	0.00	61.05	61.05	61.05	0
1737581340	61.05	0	0.00	61.05	61.05	61.05	0
1737494940	61.05	0	0.00	61.05	61.05	61.05	0
1737408540	61.05	0	0.00	61.05	61.05	61.05	0
1737149340	61.05	0	0.00	61.05	61.05	61.05	0
1737062940	61.05	0	0.00	61.05	61.05	61.05	0
1736976540	61.05	0	0.00	61.05	61.05	61.05	0
1736890140	61.05	0	0.00	61.05	61.05	61.05	0
1736803740	61.05	0	0.00	61.05	61.05	61.05	0
1736544540	61.05	0	0.00	61.05	61.05	61.05	0
1736458140	61.05	0	0.00	61.05	61.05	61.05	0
1736371740	61.05	0	0.00	61.05	61.05	61.05	0
1736285340	61.05	0	0.00	61.05	61.05	61.05	0
1736198940	61.05	0	0.00	61.05	61.05	61.05	0
1735939740	61.05	-2.75	-4.31	60.82	61.25	60.82	50
1735853340	63.8	0	0.00	63.8	63.8	63.8	0
1735594140	63.8	0	0.00	63.8	63.8	63.8	0
1735334940	63.8	0.94	1.50	63.84	63.84	63.8	6
1735248540	62.86	0.88	1.42	61.98	62.86	61.98	4
1734989340	61.98	-4.21	-6.36	61.98	61.98	61.98	40
1734730140	66.19	0	0.00	66.19	66.19	66.19	0
1734643740	66.19	0	0.00	66.19	66.19	66.19	0
1734557340	66.19	0	0.00	66.19	66.19	66.19	0
1734470940	66.19	-0.73	-1.09	66.19	66.19	66.19	5
1734384540	66.92	-2.38	-3.43	66.92	66.92	66.92	2
1734125340	69.3	0	0.00	69.3	69.3	69.3	0
1734038940	69.3	0	0.00	69.3	69.3	69.3	0
1733952540	69.3	-0.24	-0.35	69.38	69.38	69.3	57
1733866140	69.54	0	0.00	68.32	69.54	68.32	103
1733779740	69.54	10.05	16.89	65	69.54	65	62
1733520540	59.49	0	0.00	59.49	59.49	59.49	0
1733434140	59.49	0	0.00	59.49	59.49	59.49	0
1733347740	59.49	0	0.00	59.49	59.49	59.49	0
1733261340	59.49	0.75	1.28	59.49	59.49	59.49	2
1733174940	58.74	4.42	8.14	58.65	58.74	58.65	104
1732915800	54.32	0	0.00	54.32	54.32	54.32	0
1732829400	54.32	0	0.00	54.32	54.32	54.32	0
1732743000	54.32	0	0.00	54.32	54.32	54.32	0
1732656600	54.32	-1.67	-2.98	54.99	54.99	54.32	19
1732570140	55.99	2.69	5.05	55.4	55.99	55.4	2
1732310940	53.3	-0.8	-1.48	53.3	53.3	53.3	1
1732224540	54.1	0	0.00	54.1	54.1	54.1	0
1732051740	54.1	0	0.00	54.1	54.1	54.1	0
1731965340	54.1	0	0.00	54.1	54.1	54.1	0
1731619740	54.1	0	0.00	54.1	54.1	54.1	0
1731533340	54.1	0	0.00	54.1	54.1	54.1	0
1731446940	54.1	0	0.00	54.1	54.1	54.1	0
1731360540	54.1	1.75	3.34	53.9	54.1	53.9	105
1731101340	52.35	0	0.00	52.35	52.35	52.35	0
1731014940	52.35	1.9	3.77	52.5	52.5	52.35	15
1730928600	50.45	0	0.00	50.45	50.45	50.45	0
1730842200	50.45	0	0.00	50.45	50.45	50.45	0

Delayed Upgrade Clock

도움 및 지원받기: kr-support@advfn.com

ADVFN 서비스 이용은 ADVFN의 이용약관에 동의하는 것입니다 이용약관