XNAS
Datos históricos de Newell Brands Inc.
Newell Brands Inc. · NWL
$5.64
▲ +0.01 (+0.09%)
Última operación · 10/10/2026, 17:55:53 UTC
- Variación en el periodo
- +16.53%
- Máximo
- US$7.13
- 31 de julio de 2026
- Mínimo
- US$3.07
- 4 de noviembre de 2025
- Volumen medio diario
- 8.12 M
Del 10 de octubre de 2025 al 9 de octubre de 2026. Precios en dólares, ajustados por splits.
| Fecha | Apertura | Máximo | Mínimo | Cierre | Var. | Volumen |
|---|---|---|---|---|---|---|
| 9 oct 2026 | 5.73 | 5.73 | 5.58 | 5.64 | −1.57% | 3 M |
| 8 oct 2026 | 5.77 | 5.79 | 5.58 | 5.73 | +0.17% | 8.4 M |
| 7 oct 2026 | 5.53 | 5.73 | 5.48 | 5.72 | +3.06% | 4.06 M |
| 6 oct 2026 | 5.53 | 5.63 | 5.47 | 5.55 | +1.28% | 4.66 M |
| 5 oct 2026 | 5.35 | 5.53 | 5.32 | 5.48 | +1.48% | 4.65 M |
| 2 oct 2026 | 5.39 | 5.43 | 5.27 | 5.40 | +1.69% | 4.92 M |
| 1 oct 2026 | 5.30 | 5.33 | 5.14 | 5.31 | +0.57% | 4.45 M |
| 30 sep 2026 | 5.35 | 5.39 | 5.21 | 5.28 | −0.75% | 5.22 M |
| 29 sep 2026 | 5.43 | 5.48 | 5.21 | 5.32 | −2.21% | 4.43 M |
| 28 sep 2026 | 5.41 | 5.52 | 5.30 | 5.44 | +0.18% | 4.59 M |
| 25 sep 2026 | 5.60 | 5.62 | 5.41 | 5.43 | −2.86% | 6.73 M |
| 24 sep 2026 | 5.68 | 5.73 | 5.56 | 5.59 | −1.58% | 3.69 M |
| 23 sep 2026 | 5.77 | 5.85 | 5.64 | 5.68 | −1.56% | 4.83 M |
| 22 sep 2026 | 5.67 | 5.79 | 5.65 | 5.77 | +3.04% | 4.62 M |
| 21 sep 2026 | 5.54 | 5.64 | 5.31 | 5.60 | +2.19% | 6.55 M |
| 18 sep 2026 | 5.51 | 5.59 | 5.45 | 5.48 | −2.32% | 9.41 M |
| 17 sep 2026 | 5.81 | 5.87 | 5.60 | 5.61 | −1.41% | 3.37 M |
| 16 sep 2026 | 5.70 | 5.85 | 5.64 | 5.69 | +0.89% | 5.72 M |
| 15 sep 2026 | 5.81 | 5.85 | 5.62 | 5.64 | −2.25% | 6.54 M |
| 14 sep 2026 | 5.77 | 5.94 | 5.76 | 5.77 | −1.37% | 7.93 M |
| 11 sep 2026 | 5.92 | 5.92 | 5.72 | 5.85 | −0.34% | 5.53 M |
| 10 sep 2026 | 5.98 | 6.07 | 5.84 | 5.87 | −2.17% | 5.24 M |
| 9 sep 2026 | 6.27 | 6.37 | 5.94 | 6.00 | −5.36% | 7.62 M |
| 8 sep 2026 | 6.05 | 6.47 | 6.03 | 6.34 | +3.76% | 10.13 M |
| 4 sep 2026 | 6.04 | 6.25 | 6.00 | 6.11 | +0.66% | 5.5 M |
| 3 sep 2026 | 6.08 | 6.15 | 5.76 | 6.07 | +1.51% | 6.99 M |
| 2 sep 2026 | 6.04 | 6.15 | 5.93 | 5.98 | +0.67% | 8.96 M |
| 1 sep 2026 | 6.17 | 6.30 | 5.83 | 5.94 | −4.96% | 9.25 M |
| 31 ago 2026 | 6.04 | 6.31 | 5.96 | 6.25 | +1.30% | 11.85 M |
| 28 ago 2026 | 5.98 | 6.25 | 5.93 | 6.17 | +4.93% | 5.83 M |
Cotizaciones en tiempo real durante el horario de mercado. Fuentes: Massive y Financial Modeling Prep. Esta página tiene fines informativos y no constituye asesoría financiera.