|
Marché Fermé -
NYSE
22:00:02 06/11/2026
|
Varia. 5j. | Varia. 1 janv. | ||
| 694,31 USD | +0,18% |
|
-11,40% | +1,03% |
Place de cotation
NYSE
NEU 694,31 $
+0,18%
85,09 M
$
Cotations 5 jours: NewMarket Corporation
Cours en différé NYSE
| 02/11/2026 | 03/11/2026 | 04/11/2026 | 05/11/2026 | 06/11/2026 | |
|---|---|---|---|---|---|
| Dernier | 756.63 $US | 749.72 $US | 725.11 $US | 693.08 $US | 694.31 $US |
| Volume | 166 711 | 183 932 | 207 536 | 183 396 | 122 560 |
| Variation | -3,45% | -0,91% | -3,28% | -4,42% | +0,18% |
| Ouverture | 790.00 $US | 756.21 $US | 755.02 $US | 726.62 $US | 695.57 $US |
| Plus haut | 794.24 $US | 760.41 $US | 755.02 $US | 730.88 $US | 702.38 $US |
| Plus bas | 756.58 $US | 743.22 $US | 713.42 $US | 687.88 $US | 686.32 $US |
Performances
| 1 jour | +0,18% | ||
| 1 semaine | -11,40% | ||
| Mois en cours | -11,40% | ||
| 1 mois | -23,16% | ||
| 3 mois | -21,96% | ||
| 6 mois | +1,37% | ||
| Année en cours | +1,03% | ||
| 1 an | -10,68% | ||
| 3 ans | +40,96% | ||
| 5 ans | +105,78% | ||
| 10 ans | +75,02% |
Volumes
marchésVolume du jour
122 560
Volume du jour estimé
122 560
Volume moy. 20 séances
144 952
Ratio Volume du jour
0,85
Volume moy. 20 séances USD
100 641 623,12
Volume record 1
1 995 704
Volume record 2
1 936 806
Volume record 3
1 754 900
Rotation capital moyenne
0,02
Rotation flottant moyenne
0,02
Données de base
Capitalisation (USD)
6 385 506 582
Chiffre d'affaires (USD)
2 725 169 000
Nombre d'employés
2 050
CA / Employé (USD)
1 329 351
Flottant
80,84%
Capitalisation flottante (USD)
5 162 022 661
Capital Moyen Quotidien Echangé
1,58%
Indicateurs
Moyenne mobile 5 jours
723,77
Moyenne mobile 20 jours
843,61
Moyenne mobile 50 jours
876,32
Moyenne mobile 100 jours
853,53
Ecart cours / (MMA5)
+4,24%
Ecart cours / (MMA20)
+21,50%
Ecart cours / (MMA50)
+26,21%
Ecart cours / (MMA100)
+22,93%
STIM
RSI 9 jours
5,84
RSI 14 jours
11,1
Ajouter à une liste 0 sélectionné | Varia. | Varia. 5j. | Varia. 1an | Varia. 3ans | Capi.($) | |
|---|---|---|---|---|---|---|
 | +0,18% | -11,40% | -10,68% | +40,96% | 6,39 Md | |
| -1,15% | +0,20% | +22,53% | +31,35% | 237 Md | |
| -1,02% | +3,80% | +21,99% | +39,04% | 133 Md | |
| -1,41% | +3,45% | +1,16% | +34,37% | 82,64 Md | |
| -1,50% | -3,66% | +17,36% | +17,28% | 67,88 Md | |
| -3,82% | -19,09% | +462,87% | +271,32% | 57,93 Md | |
| -1,17% | +3,35% | -18,10% | -38,95% | 38,41 Md | |
| -1,26% | +3,49% | +11,31% | -12,87% | 34,05 Md | |
| -0,72% | +2,39% | +27,15% | -5,53% | 27,03 Md | |
| -1,41% | +7,17% | -5,20% | -18,43% | 25,98 Md | |
| Moyenne | -1,32% | -1,05% | +53,04% | +35,85% | 71,02 Md | |
| Moyenne pondérée par Capi. | -1,39% | -0,22% | +51,50% | +42,31% |
Historique de Cours: NewMarket Corporation
| Date | Ouverture | Plus haut | Plus bas | Clôture | Volume | Variation |
|---|
Dernières Transactions
6accb093e61464c5f7c3022aaa1e6.3EpJztun-NP3Mel_qYmrRfcqhdf1TxfCcSxNQ4y4kh8.6g8WubXKyKOAXo4J9rrDDJFO7L_HPki6F2EGEbrP5laFHT2Ur-CM5ZBBvA
| Date | Cours | Volume | Total |
|---|---|---|---|
| 22:00:02 | 694,31 | 17 833 | 63 619 |
| 21:59:59 | 694,42 | 56 | 45 786 |
| 21:59:58 | 694,53 | 144 | 45 730 |
| 21:59:54 | 694,32 | 80 | 45 586 |
| 21:59:54 | 694,32 | 200 | 45 506 |
| 21:59:54 | 694,32 | 40 | 45 306 |
| 21:59:52 | 694,61 | 40 | 45 266 |
| 21:59:50 | 693,99 | 60 | 45 226 |
| 21:59:46 | 694,14 | 72 | 45 166 |
| 21:59:46 | 693,94 | 160 | 45 094 |
Extrêmes de Cours
| 1 semaine | 686,32 |  | 760,41 |
| 1 mois | 686,32 | | 905,85 |
| Année en cours | 580,03 | | 981,66 |
| 1 an | 580,03 | | 981,66 |
| 3 ans | 480 | | 981,66 |
| 5 ans | 280,28 | | 981,66 |
| 10 ans | 280,28 | | 981,66 |
Variations Mensuelles
Variations Annuelles
| 2026 | +1,03% | ||
| 2025 | +30,08% | ||
| 2024 | -3,20% | ||
| 2023 | +75,45% | ||
| 2022 | -9,22% | ||
| 2021 | -13,95% | ||
| 2020 | -18,13% | ||
| 2019 | +18,06% | ||
| 2018 | +3,70% | ||
| 2017 | -6,24% | ||
| 2016 | +11,32% | ||
| 2015 | -5,65% | ||
| 2014 | +20,76% | ||
| 2013 | +27,44% | ||
| 2012 | +32,35% | ||
| 2011 | +60,58% | ||
| 2010 | +7,49% | ||
| 2009 | +228,76% | ||
| 2008 | -37,31% | ||
| 2007 | -5,69% | ||
| 2006 | +141,41% | ||
| 2005 | +22,91% | ||
| 2004 | -9,01% | ||
| 2003 | +236,98% | ||
| 2002 | +41,09% | ||
| 2001 | -36,00% | ||
| 2000 | -58,93% | ||
| 1999 | -37,78% | ||
| 1998 | -26,83% | ||
| 1997 | -19,08% | ||
| 1996 | -23,23% | ||
| 1995 | +28,57% | ||
| 1994 | -45,00% | ||
| 1993 | -38,86% | ||
| 1992 | +2,23% | ||
| 1991 | +19,15% | ||
| 1990 | -14,55% | ||
| 1989 | +27,17% | ||
| 1988 | +16,89% | ||
| 1987 | -1,33% | ||
| 1986 | +37,61% | ||
| 1985 | +70,31% | ||
| 1984 | +25,49% | ||
| 1983 | +72,88% | ||
| 1982 | +25,53% | ||
| 1981 | -13,36% | ||
| 1980 | -6,06% | ||
| 1979 | +34,30% | ||
| 1978 | +1,78% | ||
| 1977 | -1,74% | ||
| 1976 | +43,33% | ||
| 1975 | +28,34% | ||
| 1974 | -3,11% | ||
| 1973 | -22,18% | ||
| 1972 | +24,62% | ||
| 1971 | +5,85% | ||
| 1970 | -3,09% | ||
| 1969 | -33,56% | ||
| 1968 | -1,35% |
- Bourse
- Actions
- Action NEU
- Cotations NewMarket Corporation
Sélectionnez votre édition
Toutes les informations financières adaptées au niveau national
