U.S. markets closed

Nestlé S.A. (NSRGF)

Other OTC - Other OTC Precio retrasado. Divisa en USD.
Añadir a la lista de seguimiento
102.62-0.67 (-0.65%)
Al cierre: 03:38PM EDT
Periodo de tiempo:
24 abr 2023 - 24 abr 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en USDDescargar
FechaAbrirAltoBajoCierre*Cierre ajustado**Volumen
24 abr 2024102.05103.62102.05102.62102.6212,900
23 abr 2024103.98104.12102.31103.29103.2949,100
22 abr 2024101.26103.41100.34102.85102.857,200
22 abr 20243.298 Dividendo
19 abr 2024103.05104.86103.05104.61101.312,800
18 abr 2024101.10102.49101.10102.2198.999,000
17 abr 2024101.25103.33101.25103.33100.0722,700
16 abr 2024101.62101.62100.37100.6997.525,200
15 abr 2024100.95102.24100.95101.1597.966,200
12 abr 2024102.80102.80101.47101.5898.384,700
11 abr 2024102.95103.98102.48103.68100.414,600
10 abr 2024102.84103.00101.64102.6299.385,600
09 abr 2024103.05104.21102.92102.9599.7036,500
08 abr 2024102.72103.38102.26102.9099.66150,300
05 abr 2024103.94103.94102.36102.6699.422,400
04 abr 2024103.45105.24103.45104.77101.477,400
03 abr 2024104.61104.85103.70104.23100.943,300
02 abr 2024104.90105.45103.50104.21100.922,600
01 abr 2024108.18108.18102.21105.69102.365,600
28 mar 2024105.54106.24105.00106.18102.8311,100
27 mar 2024104.90106.28104.90105.46102.144,100
26 mar 2024105.40105.67105.02105.15101.832,300
25 mar 2024104.40105.77104.26105.19101.874,700
22 mar 2024106.04106.04103.72104.94101.633,600
21 mar 2024105.12106.37105.11105.80102.465,000
20 mar 2024104.83106.87104.83106.87103.503,900
19 mar 2024105.25106.33105.24105.24101.923,000
18 mar 2024107.00107.85106.28106.67103.313,200
15 mar 2024107.50108.15107.13107.85104.452,100
14 mar 2024107.75108.50107.22107.61104.2215,900
13 mar 2024107.40109.04107.14108.35104.936,700
12 mar 2024107.36107.60106.77107.37103.98128,500
11 mar 2024107.10107.59106.20106.97103.6034,300
08 mar 2024106.69107.63106.40106.97103.60108,100
07 mar 2024106.55106.62105.55106.15102.80134,700
06 mar 2024103.91105.76103.91105.65102.32478,900
05 mar 2024102.45104.69102.45104.69101.3915,900
04 mar 2024103.82104.14102.53103.57100.303,700
01 mar 2024104.77105.18103.92104.62101.325,600
29 feb 2024104.50105.75103.47104.02100.7432,600
28 feb 2024105.45105.58104.25105.20101.884,000
27 feb 2024105.80106.98105.80106.83103.464,000
26 feb 2024108.17108.17106.50107.21103.8312,700
23 feb 2024107.45108.59107.25108.19104.783,100
22 feb 2024107.45107.54106.02106.83103.4615,000
21 feb 2024113.07113.46110.87112.55109.0030,300
20 feb 2024111.25113.46111.25112.86109.303,400
16 feb 2024109.25110.70109.25109.30105.852,100
15 feb 2024110.10111.83110.10110.60107.11608,100
14 feb 2024107.75109.83107.75109.32105.87207,200
13 feb 2024109.25109.27107.50108.23104.822,700
12 feb 2024109.20111.09109.20110.89107.392,500
09 feb 2024109.88109.88108.50109.36105.917,300
08 feb 2024113.71113.71111.00111.93108.403,100
07 feb 2024114.47114.47112.00112.19108.654,700
06 feb 2024112.25114.78112.25114.27110.671,200
05 feb 2024113.50115.19112.81114.91111.2938,300
02 feb 2024115.38115.38113.65114.41110.801,900
01 feb 2024113.00115.20112.99115.01111.385,000
31 ene 2024115.00115.58114.05114.13110.536,000
30 ene 2024113.50115.11113.50114.98111.363,900
29 ene 2024115.18116.06113.28115.56111.925,000
26 ene 2024113.09114.12112.85114.12110.5218,800
25 ene 2024110.00111.60110.00111.60108.0837,800
24 ene 2024109.75111.19109.75110.04106.5747,600
23 ene 2024109.41110.65109.25109.70106.2442,000
22 ene 2024110.75112.38110.50110.84107.3527,000
19 ene 2024112.01112.76112.00112.22108.687,200
18 ene 2024112.44113.13112.32112.48108.9312,200
17 ene 2024111.79113.66111.79113.27109.705,700
16 ene 2024113.00114.80113.00113.90110.319,100
12 ene 2024114.59114.87112.50114.43110.827,500
11 ene 2024114.26114.26112.84113.83110.247,700
10 ene 2024116.17116.17114.76115.22111.5921,500
09 ene 2024115.92116.17114.25115.74112.094,600
08 ene 2024116.65116.95114.76116.79113.1115,700
05 ene 2024114.85116.71114.85115.97112.317,900
04 ene 2024114.40116.32114.05115.83112.182,600
03 ene 2024116.50117.52115.05116.62112.9431,300
02 ene 2024113.00115.75113.00115.10111.476,200
29 dic 2023114.25116.68114.03115.95112.293,400
28 dic 2023114.75116.24114.15115.09111.464,600
27 dic 2023111.99115.00111.99113.83110.249,500
26 dic 2023112.65114.10112.65113.55109.973,800
22 dic 2023112.83114.30111.62113.62110.046,400
21 dic 2023112.03113.43111.39112.96109.407,200
20 dic 2023110.36112.60110.36111.72108.206,400
19 dic 2023112.65112.92110.91112.08108.557,500
18 dic 2023112.60113.54112.05113.26109.694,900
15 dic 2023111.50113.65111.50112.64109.0916,600
14 dic 2023112.99113.44112.01112.05108.527,300
13 dic 2023113.23113.28111.75112.91109.3521,200
12 dic 2023111.79113.27111.79112.90109.3420,200
11 dic 2023111.15113.11111.15112.21108.678,100
08 dic 2023112.00113.26111.98112.93109.377,900
07 dic 2023113.40113.40111.18111.83108.307,900
06 dic 2023113.82114.03112.65112.85109.295,100
05 dic 2023114.28114.28112.66113.48109.908,500
04 dic 2023112.82115.21112.82114.72111.108,900
01 dic 2023113.00114.19112.25113.88110.293,600
*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...