Novartis AG (NOVNZ.XC)
Cboe UK - Cboe UK Precio en tiempo real. Divisa en CHF.
Añadir a la lista de seguimiento
A partir del 03:03PM BST. Mercado abierto.
Periodo de tiempo:
03 jun 2023 - 03 jun 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en CHFDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 03 jun 2024 | 93.77 | 93.82 | 92.56 | 93.07 | 93.07 | 365,917 |
| 31 may 2024 | 91.10 | 94.08 | 90.77 | 92.96 | 92.96 | 815,049 |
| 30 may 2024 | 91.69 | 91.87 | 90.89 | 91.23 | 91.23 | 484,599 |
| 29 may 2024 | 90.73 | 91.01 | 90.36 | 90.45 | 90.45 | 357,221 |
| 28 may 2024 | 92.22 | 92.28 | 90.86 | 91.01 | 91.01 | 304,092 |
| 24 may 2024 | 92.33 | 92.33 | 91.25 | 91.74 | 91.74 | 417,220 |
| 23 may 2024 | 93.41 | 93.57 | 92.63 | 92.64 | 92.64 | 339,522 |
| 22 may 2024 | 93.44 | 93.63 | 93.01 | 93.26 | 93.26 | 345,102 |
| 21 may 2024 | 93.84 | 94.13 | 93.29 | 93.85 | 93.85 | 379,456 |
| 20 may 2024 | 93.22 | 93.22 | 93.22 | 93.22 | 93.22 | - |
| 17 may 2024 | 93.10 | 93.85 | 93.10 | 93.22 | 93.22 | 257,832 |
| 16 may 2024 | 92.83 | 93.27 | 92.44 | 92.57 | 92.57 | 448,590 |
| 15 may 2024 | 93.51 | 93.76 | 93.05 | 93.52 | 93.52 | 339,026 |
| 14 may 2024 | 92.99 | 93.75 | 92.73 | 93.61 | 93.61 | 413,861 |
| 13 may 2024 | 92.45 | 93.06 | 92.27 | 92.75 | 92.75 | 551,498 |
| 10 may 2024 | 91.41 | 92.38 | 91.12 | 92.22 | 92.22 | 575,033 |
| 09 may 2024 | 90.51 | 90.51 | 90.51 | 90.51 | 90.51 | - |
| 08 may 2024 | 90.10 | 90.74 | 90.00 | 90.51 | 90.51 | 294,686 |
| 07 may 2024 | 88.38 | 89.83 | 88.08 | 89.77 | 89.77 | 413,680 |
| 03 may 2024 | 88.84 | 88.87 | 87.91 | 87.91 | 87.91 | 424,867 |
| 02 may 2024 | 89.03 | 89.68 | 88.47 | 88.79 | 88.79 | 482,517 |
| 01 may 2024 | 89.24 | 89.24 | 89.24 | 89.24 | 89.24 | - |
| 30 abr 2024 | 88.88 | 89.50 | 88.64 | 89.24 | 89.24 | 508,236 |
| 29 abr 2024 | 89.16 | 89.48 | 88.54 | 88.87 | 88.87 | 663,776 |
| 26 abr 2024 | 90.24 | 90.24 | 89.11 | 89.63 | 89.63 | 651,747 |
| 25 abr 2024 | 90.16 | 90.86 | 89.79 | 90.00 | 90.00 | 795,722 |
| 24 abr 2024 | 89.93 | 90.33 | 89.07 | 89.17 | 89.17 | 885,541 |
| 23 abr 2024 | 90.08 | 92.06 | 88.91 | 89.08 | 89.08 | 1,909,823 |
| 22 abr 2024 | 86.15 | 87.36 | 85.45 | 87.08 | 87.08 | 972,328 |
| 19 abr 2024 | 83.79 | 85.39 | 83.65 | 85.30 | 85.30 | 552,604 |
| 18 abr 2024 | 84.61 | 84.89 | 84.32 | 84.53 | 84.53 | 444,877 |
| 17 abr 2024 | 84.83 | 85.42 | 84.34 | 84.94 | 84.94 | 538,217 |
| 16 abr 2024 | 86.05 | 86.05 | 84.53 | 85.18 | 85.18 | 589,302 |
| 15 abr 2024 | 86.21 | 86.67 | 85.68 | 86.39 | 86.39 | 435,993 |
| 12 abr 2024 | 85.92 | 86.73 | 85.80 | 86.11 | 86.11 | 425,995 |
| 11 abr 2024 | 86.14 | 86.47 | 85.49 | 85.77 | 85.77 | 392,707 |
| 10 abr 2024 | 86.53 | 86.53 | 85.53 | 86.12 | 86.12 | 370,926 |
| 09 abr 2024 | 86.07 | 86.47 | 85.78 | 86.38 | 86.38 | 380,306 |
| 08 abr 2024 | 86.44 | 87.22 | 86.37 | 86.60 | 86.60 | 505,098 |
| 05 abr 2024 | 87.17 | 87.23 | 85.90 | 86.25 | 86.25 | 661,207 |
| 04 abr 2024 | 85.82 | 88.84 | 85.52 | 88.30 | 88.30 | 894,161 |
| 03 abr 2024 | 86.05 | 86.51 | 85.66 | 85.74 | 85.74 | 521,624 |
| 02 abr 2024 | 87.21 | 87.39 | 85.17 | 85.70 | 85.70 | 617,455 |
| 28 mar 2024 | 86.66 | 87.37 | 86.66 | 87.26 | 87.26 | 520,338 |
| 27 mar 2024 | 86.50 | 86.78 | 86.25 | 86.71 | 86.71 | 593,946 |
| 26 mar 2024 | 86.36 | 86.52 | 85.86 | 86.26 | 86.26 | 393,738 |
| 25 mar 2024 | 86.33 | 86.52 | 85.98 | 86.38 | 86.38 | 318,209 |
| 22 mar 2024 | 86.61 | 86.94 | 85.90 | 86.50 | 86.50 | 516,081 |
| 21 mar 2024 | 85.21 | 86.95 | 84.90 | 86.57 | 86.57 | 876,060 |
| 20 mar 2024 | 85.89 | 85.90 | 84.83 | 85.20 | 85.20 | 532,202 |
| 19 mar 2024 | 85.30 | 85.56 | 84.79 | 85.47 | 85.47 | 425,122 |
| 18 mar 2024 | 85.80 | 85.81 | 85.17 | 85.68 | 85.68 | 586,904 |
| 15 mar 2024 | 86.04 | 87.16 | 85.85 | 85.94 | 85.94 | 738,617 |
| 14 mar 2024 | 87.30 | 87.30 | 86.35 | 86.71 | 86.71 | 521,367 |
| 13 mar 2024 | 87.51 | 87.59 | 86.32 | 87.02 | 87.02 | 714,890 |
| 12 mar 2024 | 88.99 | 89.35 | 87.30 | 87.70 | 87.70 | 779,796 |
| 11 mar 2024 | 88.49 | 88.92 | 88.41 | 88.63 | 88.63 | 492,969 |
| 08 mar 2024 | 87.59 | 88.16 | 87.25 | 88.03 | 88.03 | 447,854 |
| 07 mar 2024 | 88.09 | 88.89 | 87.59 | 87.64 | 87.64 | 777,054 |
| 07 mar 2024 | 3.3 Dividendo | |||||
| 06 mar 2024 | 90.58 | 90.94 | 90.21 | 90.85 | 87.55 | 540,663 |
| 05 mar 2024 | 90.60 | 90.92 | 90.21 | 90.47 | 87.18 | 518,551 |
| 04 mar 2024 | 90.40 | 90.84 | 89.78 | 90.00 | 86.73 | 540,751 |
| 01 mar 2024 | 89.77 | 90.71 | 89.70 | 90.18 | 86.90 | 500,879 |
| 29 feb 2024 | 89.80 | 90.19 | 89.04 | 89.31 | 86.07 | 634,627 |
| 28 feb 2024 | 90.98 | 91.39 | 90.11 | 90.12 | 86.85 | 466,135 |
| 27 feb 2024 | 90.82 | 90.98 | 90.33 | 90.84 | 87.54 | 480,697 |
| 26 feb 2024 | 91.65 | 92.15 | 91.31 | 91.41 | 88.09 | 295,169 |
| 23 feb 2024 | 90.70 | 91.75 | 90.49 | 91.52 | 88.20 | 326,770 |
| 22 feb 2024 | 90.74 | 90.90 | 90.02 | 90.69 | 87.40 | 423,335 |
| 21 feb 2024 | 89.81 | 90.31 | 89.31 | 89.98 | 86.71 | 513,098 |
| 20 feb 2024 | 89.56 | 91.10 | 89.46 | 90.78 | 87.48 | 566,368 |
| 19 feb 2024 | 88.60 | 89.85 | 88.56 | 89.56 | 86.31 | 267,474 |
| 16 feb 2024 | 88.04 | 88.75 | 87.48 | 88.32 | 85.11 | 479,222 |
| 15 feb 2024 | 87.62 | 88.04 | 87.35 | 87.95 | 84.76 | 367,971 |
| 14 feb 2024 | 88.39 | 88.59 | 87.72 | 87.74 | 84.55 | 519,903 |
| 13 feb 2024 | 88.18 | 88.88 | 87.94 | 87.94 | 84.75 | 560,912 |
| 12 feb 2024 | 88.10 | 88.15 | 87.03 | 87.67 | 84.49 | 541,575 |
| 09 feb 2024 | 88.52 | 88.97 | 88.08 | 88.36 | 85.15 | 490,822 |
| 08 feb 2024 | 90.34 | 90.37 | 88.12 | 88.13 | 84.93 | 875,155 |
| 07 feb 2024 | 90.64 | 90.88 | 89.63 | 90.64 | 87.35 | 563,228 |
| 06 feb 2024 | 90.69 | 91.15 | 89.85 | 90.10 | 86.83 | 670,175 |
| 05 feb 2024 | 90.00 | 90.60 | 89.95 | 90.17 | 86.89 | 504,406 |
| 02 feb 2024 | 90.22 | 90.73 | 89.67 | 90.01 | 86.74 | 491,965 |
| 01 feb 2024 | 89.53 | 90.85 | 89.07 | 90.40 | 87.12 | 1,011,986 |
| 31 ene 2024 | 88.87 | 91.51 | 87.72 | 89.73 | 86.47 | 1,765,779 |
| 30 ene 2024 | 92.79 | 93.20 | 92.11 | 92.36 | 89.01 | 706,344 |
| 29 ene 2024 | 92.79 | 93.92 | 92.56 | 92.68 | 89.31 | 474,854 |
| 26 ene 2024 | 92.71 | 93.03 | 92.12 | 92.34 | 88.99 | 597,311 |
| 25 ene 2024 | 93.14 | 93.15 | 92.13 | 92.63 | 89.27 | 542,177 |
| 24 ene 2024 | 93.33 | 93.57 | 92.58 | 93.43 | 90.04 | 520,489 |
| 23 ene 2024 | 94.12 | 94.22 | 93.18 | 93.41 | 90.02 | 583,888 |
| 22 ene 2024 | 93.91 | 94.52 | 93.81 | 94.13 | 90.71 | 585,695 |
| 19 ene 2024 | 93.28 | 93.80 | 93.05 | 93.73 | 90.33 | 546,676 |
| 18 ene 2024 | 93.01 | 93.78 | 92.69 | 93.23 | 89.84 | 725,056 |
| 17 ene 2024 | 92.55 | 93.85 | 92.13 | 93.43 | 90.04 | 983,210 |
| 16 ene 2024 | 92.17 | 92.92 | 91.93 | 92.80 | 89.43 | 674,265 |
| 15 ene 2024 | 91.76 | 91.97 | 91.67 | 91.76 | 88.43 | 162,543 |
| 12 ene 2024 | 91.63 | 91.87 | 91.19 | 91.39 | 88.07 | 393,001 |
| 11 ene 2024 | 91.73 | 91.94 | 90.95 | 91.30 | 87.98 | 619,786 |
| *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...
© 2024 Yahoo. Todos los derechos reservados.