U.S. markets open in 40 minutes

Novartis AG (NVS)

NYSE - NYSE Precio retrasado. Divisa en USD.
Añadir a la lista de seguimiento
97.28+2.16 (+2.27%)
Al cierre: 04:00PM EDT
98.55 +1.27 (+1.31%)
Antes de la apertura del mercado: 08:49AM EDT
Periodo de tiempo:
24 abr 2023 - 24 abr 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en USDDescargar
FechaAbrirAltoBajoCierre*Cierre ajustado**Volumen
23 abr 202498.7499.5097.0397.2897.283,746,900
22 abr 202494.7696.0394.7295.1295.122,447,800
19 abr 202493.2094.5093.1594.3694.362,338,300
18 abr 202492.8592.9392.3592.5792.571,054,600
17 abr 202493.6393.7892.8793.0893.081,168,700
16 abr 202492.8593.3792.6493.2093.201,914,800
15 abr 202494.2094.9794.1194.4194.411,501,000
12 abr 202494.9995.0593.4193.5293.522,099,600
11 abr 202494.8794.9193.7594.3494.341,623,300
10 abr 202494.5794.6794.0494.3894.382,399,100
09 abr 202495.6795.9095.3995.8195.811,375,900
08 abr 202495.7496.1595.2595.4895.481,535,100
05 abr 202495.3095.9395.1395.7995.791,915,800
04 abr 202497.2598.2196.5496.8996.892,544,700
03 abr 202494.4594.8894.1894.3794.371,168,900
02 abr 202494.6494.6493.9294.4194.411,468,600
01 abr 202496.8397.0695.4595.8795.871,258,600
28 mar 202496.2897.2096.1596.7396.731,524,700
27 mar 202495.5095.9095.2795.8895.882,432,100
26 mar 202495.5095.5695.0795.2795.27944,200
25 mar 202496.1596.2995.7395.7395.733,641,800
22 mar 202496.2496.5196.0896.2396.23657,600
21 mar 202496.4096.7996.0496.0896.08943,800
20 mar 202495.7296.1595.2596.0596.05934,900
19 mar 202496.1896.5095.9096.3296.321,221,400
18 mar 202496.9597.0295.9195.9295.921,223,900
15 mar 202498.1898.3296.6997.2797.271,541,100
14 mar 202498.4198.4897.8298.1398.13834,400
13 mar 202499.7099.7998.8699.0099.00916,000
12 mar 202499.80100.0399.3399.7799.771,495,900
11 mar 2024101.05101.81100.53101.37101.371,592,200
08 mar 2024100.01100.8799.97100.71100.71888,400
07 mar 2024100.50100.6399.5799.9399.931,497,300
07 mar 20243.777 Dividendo
06 mar 2024102.30103.03102.25102.6498.861,245,500
05 mar 2024102.30102.52101.70102.1098.34750,900
04 mar 2024101.45102.14101.35101.9798.22836,300
01 mar 2024102.01102.15101.50102.0698.301,598,000
29 feb 2024102.37102.37100.92100.9797.253,248,500
28 feb 2024103.20103.26102.05102.2298.462,120,500
27 feb 2024103.09103.41102.88103.1599.351,269,100
26 feb 2024104.58104.65103.18103.2599.452,055,200
23 feb 2024103.72104.14103.62103.90100.081,768,700
22 feb 2024102.50102.97102.31102.8099.021,741,600
21 feb 2024102.05102.68102.05102.5698.791,958,900
20 feb 2024103.11103.47102.25102.7298.942,000,400
16 feb 2024100.00100.5799.89100.1996.50888,600
15 feb 202499.31100.1799.3199.6395.961,145,300
14 feb 202499.0499.2898.7199.0595.411,329,000
13 feb 2024100.19100.4298.8199.0695.411,584,400
12 feb 202499.56100.6099.48100.5396.831,150,500
09 feb 2024100.98101.19100.72101.0397.311,150,800
08 feb 2024101.84102.10100.59101.3697.631,635,300
07 feb 2024103.83104.24103.42103.4699.65892,100
06 feb 2024103.31103.93102.96103.7499.921,014,900
05 feb 2024103.54103.97103.32103.4799.661,414,500
02 feb 2024104.80105.07103.17103.7299.901,652,000
01 feb 2024105.07105.90104.59105.33101.451,983,900
31 ene 2024105.55105.75102.60103.4799.663,348,700
30 ene 2024107.31107.84106.72107.75103.781,376,100
29 ene 2024107.50107.96107.22107.95103.98926,200
26 ene 2024107.30107.46106.81107.16103.22953,900
25 ene 2024107.08107.28106.58106.99103.05947,000
24 ene 2024107.97108.43107.55107.55103.591,163,400
23 ene 2024107.43107.75106.88107.73103.771,346,900
22 ene 2024108.36108.78108.19108.47104.481,101,300
19 ene 2024107.55108.24107.10108.23104.251,202,100
18 ene 2024107.42108.05107.05108.03104.051,020,700
17 ene 2024108.22108.41107.50108.26104.281,445,500
16 ene 2024107.62108.09107.35107.69103.73940,300
12 ene 2024107.43107.89107.22107.45103.50957,700
11 ene 2024107.20107.66106.52107.60103.641,171,200
10 ene 2024107.06107.80107.04107.44103.491,578,600
09 ene 2024106.59107.38106.22106.39102.481,886,700
08 ene 2024107.26107.39105.48107.08103.142,403,500
05 ene 2024105.91106.90105.82106.31102.401,262,200
04 ene 2024104.99105.76104.86105.57101.691,035,500
03 ene 2024103.13105.05102.96104.82100.962,391,000
02 ene 2024100.10101.91100.10101.0097.281,306,300
29 dic 2023100.34101.04100.34100.9797.25960,300
28 dic 2023100.54101.0099.9799.9796.29920,300
27 dic 202399.0199.9198.8399.7196.041,682,000
26 dic 202398.4698.8998.3398.5594.92814,100
22 dic 202398.8599.3298.5898.7595.12779,100
21 dic 202397.8398.4097.6198.1094.49995,500
20 dic 202398.1498.4197.1397.1493.57900,700
19 dic 202397.5698.5297.4598.2994.67901,200
18 dic 202398.6498.7898.0098.2294.611,989,400
15 dic 202397.5798.1297.0897.4093.821,849,200
14 dic 202398.0499.1997.6498.8795.231,340,800
13 dic 202398.8799.7498.7099.7196.041,517,800
12 dic 202397.7298.4597.4198.1794.561,380,300
11 dic 202397.0297.5596.7297.2893.701,144,600
08 dic 202396.1196.4595.9596.3092.763,314,300
07 dic 202396.1196.4095.6795.9392.401,172,700
06 dic 202397.4797.6596.7297.0593.483,823,200
05 dic 202397.1597.4896.9096.9793.402,772,600
04 dic 202398.1799.0698.1498.9995.351,785,500
01 dic 202397.6698.3297.5598.1394.521,195,300
30 nov 202396.8897.9196.7397.9094.301,099,400
*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...