U.S. markets closed

Nestlé S.A. (NESN.SW)

Swiss - Swiss Precio retrasado. Moneda en CHF.
Añadir a la lista de seguimiento
93.70-1.20 (-1.26%)
Al cierre: 05:30PM CEST
Periodo de tiempo:
21 jun 2023 - 21 jun 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Moneda en CHFDescargar
FechaAbrirAltoBajoCierre*Cierre ajustado**Volumen
21 jun 202494.6895.0293.4893.7093.7012,198,703
20 jun 202494.6894.9093.8494.9094.903,751,740
19 jun 202494.6694.9494.2294.5694.564,970,385
18 jun 202495.2695.2694.3694.9094.901,987,336
17 jun 202495.2095.3494.6295.1095.102,648,063
14 jun 202495.1495.9694.7495.2895.283,677,533
13 jun 202495.0095.1094.2695.1095.102,840,945
12 jun 202494.5895.5894.4694.9494.943,144,090
11 jun 202495.3895.9094.3294.6094.603,718,703
10 jun 202497.0097.0095.0695.6095.604,587,858
07 jun 202498.4098.6297.8098.0298.022,605,695
06 jun 202497.5898.4097.4098.3498.342,785,176
05 jun 202498.1898.4097.4097.7297.722,813,850
04 jun 202496.5698.2096.5297.6097.605,024,478
03 jun 202496.0096.5495.7296.4696.463,138,339
31 may 202494.4896.1494.3095.5695.5612,294,437
30 may 202490.8894.7290.7494.1494.145,822,143
29 may 202491.5091.9290.8691.1891.184,103,351
28 may 202492.3892.5291.5091.6491.643,239,804
27 may 202492.3692.5892.1892.3692.362,474,193
24 may 202493.0093.2692.4092.4292.423,011,360
23 may 202494.4494.5693.1093.3093.304,218,348
22 may 202494.7895.2294.3895.0695.063,010,029
21 may 202496.7096.8095.1895.3095.303,664,103
17 may 202495.7496.6295.7296.6296.625,106,866
16 may 202495.2295.7895.0295.4295.423,968,367
15 may 202494.5895.5494.0695.5495.544,084,384
14 may 202495.0295.3494.6294.6494.643,429,608
13 may 202495.4295.5494.7295.0095.003,779,981
10 may 202494.4095.2693.7095.1895.184,126,023
08 may 202492.5494.2092.5494.2094.204,433,991
07 may 202491.4892.1691.1292.1692.163,211,485
06 may 202491.7092.7891.2891.3691.362,437,415
03 may 202491.9292.4891.6291.7291.722,703,596
02 may 202492.0092.3291.2891.8291.825,099,644
30 abr 202492.8692.8892.2092.2092.204,832,782
29 abr 202492.6093.0492.0292.0892.083,164,567
26 abr 202492.5093.7092.1692.7092.704,967,641
25 abr 202491.0092.0889.5292.0892.088,328,020
24 abr 202493.9494.8293.7493.9893.985,022,838
23 abr 202493.8094.6293.8094.2694.263,836,468
22 abr 202493.1694.2493.0293.8493.845,696,378
22 abr 20243 Dividendo
19 abr 202493.3895.2493.2095.2492.246,086,370
18 abr 202493.4093.9892.7893.2490.304,186,373
17 abr 202492.4493.4091.8493.3690.424,037,991
16 abr 202492.6492.7891.9291.9289.023,557,759
15 abr 202493.5093.6892.4092.5089.592,516,637
12 abr 202493.9294.5692.9493.0490.112,633,314
11 abr 202493.7294.5493.5493.8290.862,735,703
10 abr 202493.7894.0692.6693.4690.522,563,616
09 abr 202493.0094.1892.9493.5090.552,971,044
08 abr 202493.0293.4692.5493.2690.322,982,631
05 abr 202494.6294.6692.7692.9289.993,790,361
04 abr 202494.1494.8893.7894.7891.793,428,855
03 abr 202494.6694.9294.0894.2491.274,299,151
02 abr 202495.9095.9694.8294.8291.833,101,543
28 mar 202496.2096.2395.2995.7592.733,694,998
27 mar 202495.6696.2995.5296.0092.983,524,053
26 mar 202494.7695.6594.5095.4892.473,439,063
25 mar 202494.0094.9193.9894.7591.772,261,589
22 mar 202495.2295.5594.1594.3691.393,610,360
21 mar 202494.1695.9794.1694.9691.973,910,255
20 mar 202493.7094.6293.5894.5591.572,804,183
19 mar 202494.6795.1593.7493.8190.863,349,027
18 mar 202495.0095.2794.5994.6991.712,696,338
15 mar 202496.2996.2995.0295.2392.2318,496,460
14 mar 202495.8196.2494.8795.0892.093,287,019
13 mar 202494.4895.4894.3395.4892.474,078,089
12 mar 202494.4694.5693.9394.2791.303,228,641
11 mar 202494.2594.4293.6793.9991.032,484,390
08 mar 202493.5394.0393.3293.8190.863,561,849
07 mar 202493.2693.3592.1093.3190.375,278,648
06 mar 202492.2593.1192.1092.8389.913,178,615
05 mar 202492.0092.2691.2191.9389.033,629,259
04 mar 202492.4092.4791.5192.0289.123,319,854
01 mar 202492.3693.0292.0392.5489.634,443,994
29 feb 202492.4192.8591.0191.7688.878,633,546
28 feb 202493.6094.0092.0592.0589.155,487,846
27 feb 202494.0194.7193.5593.6890.734,100,971
26 feb 202494.7095.3393.8694.2991.324,647,532
23 feb 202494.5095.8994.2795.3592.353,870,326
22 feb 202495.8096.2393.8494.2491.279,998,399
21 feb 202499.60100.1898.9599.1296.003,388,972
20 feb 202498.6999.7498.4599.6096.463,268,269
19 feb 202497.1098.6196.9598.6195.502,068,632
16 feb 202498.2898.3297.0697.1594.093,797,278
15 feb 202497.0898.3096.8298.1195.023,038,078
14 feb 202496.6096.8796.1296.8393.782,671,287
13 feb 202497.0097.5195.8496.4093.363,318,656
12 feb 202495.6397.0895.4796.8093.753,011,513
09 feb 202497.9197.9495.4195.4192.403,909,383
08 feb 202498.5899.7998.3298.3495.243,986,623
07 feb 202499.33100.2898.6398.6395.523,286,693
06 feb 2024100.16100.5698.7599.3996.263,236,332
05 feb 202498.81100.2098.80100.0696.912,315,057
02 feb 202499.1099.4598.5598.5795.472,564,854
01 feb 202498.4098.4897.8098.3595.252,533,124
31 ene 202499.2099.8498.4398.5695.463,391,047
30 ene 202499.2799.5898.7499.0395.911,984,810
*Precio de cierre ajustado para división de acciones.** Precio de cierre ajustado por divisiones de acciones y distribuciones de dividendos y/o ganancias de capital.
Cargando más datos...