Italia markets open in 1 hour 16 minutes

Novartis AG (0K9E.L)

LSE - LSE Prezzo differito. Valuta in USD.
Aggiungi a watchlist
99,07+0,93 (+0,95%)
Alla chiusura: 07:02PM BST
Periodo di tempo:
26 apr 2023 - 26 apr 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USDScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
25 apr 202498,6499,0798,3499,0799,071.931
24 apr 202498,4898,5097,4198,1498,141.048
23 apr 202499,2299,5097,2497,3197,3186.195
22 apr 202494,7996,0094,7495,9795,97365
19 apr 202493,1594,1393,1594,0994,0995
18 apr 202492,8792,8792,3992,4992,4967
17 apr 202493,6393,7492,8993,0593,051.273
16 apr 202492,8293,3492,7093,0793,07469
15 apr 202494,2494,7594,2094,7594,75857
12 apr 202494,9695,0493,8894,1194,11146
11 apr 202494,8694,9093,7494,8094,80197
10 apr 202494,5794,6294,0694,3694,36892
09 apr 202495,6795,8395,3995,4395,43160
08 apr 202495,7896,1495,3595,4895,48365
05 apr 202495,2895,9395,1495,8695,86523
04 apr 202497,0698,2097,0397,3697,361.162
03 apr 202494,2894,8194,2894,5594,55678
02 apr 202496,0096,0093,9994,4794,47622
28 mar 202496,2997,1596,1697,0597,051.705
27 mar 202495,5295,8995,4195,7195,71900.632
26 mar 202495,5195,5295,0995,3695,362.460
25 mar 202496,2896,3095,8495,9095,902.952
22 mar 202496,4396,5196,1496,1496,146.631
21 mar 202496,0096,7996,0096,3896,386.513
20 mar 202495,7695,9095,2795,9095,902.035
19 mar 202495,8196,3595,8196,3596,352.702
18 mar 202496,9596,9696,2496,2496,243.071
15 mar 202498,2298,2896,6996,9896,98347
14 mar 202498,4198,4497,8398,2198,21517
13 mar 202499,7099,7698,9999,0699,06676
12 mar 202499,82100,0299,3399,5099,507.571
11 mar 2024101,01101,31100,57101,10101,101.959
08 mar 2024100,06100,6199,99100,61100,61169
07 mar 2024100,56100,6399,60100,28100,28529
07 mar 20243.198631 Dividendo
06 mar 2024102,30103,01102,30102,7099,5088
05 mar 2024101,98102,53101,95102,0198,83690
04 mar 2024101,45102,49101,42101,6798,50100.722
01 mar 2024101,86102,06101,52101,9298,758.849
29 feb 2024102,09102,23101,11101,4398,273.071
28 feb 2024103,18103,24102,10102,1598,97279
27 feb 2024102,93103,38102,85102,9099,7020.141
26 feb 2024104,32104,55103,23103,23100,013.573
23 feb 2024103,67104,11103,00103,91100,6710.635
22 feb 2024102,56102,90102,28102,9099,6937
21 feb 2024102,05102,51101,68102,2399,0513.928
20 feb 2024101,80103,47101,80102,5199,32913
19 feb 2024------
16 feb 202499,98100,5499,68100,4397,3016.340
15 feb 202499,23100,1799,2399,5496,4410.880
14 feb 202499,0599,7398,7498,7895,7020.565
13 feb 2024100,35100,3698,9999,0095,92281.378
12 feb 202499,52100,4499,50100,4297,291.014
09 feb 2024101,00101,18100,74101,0697,91219
08 feb 2024101,82102,09100,63101,1998,04318
07 feb 2024103,84104,21103,69103,70100,47113
06 feb 2024103,31103,91103,03103,76100,53581
05 feb 2024103,54103,89103,35103,74100,51531
02 feb 2024104,92104,97103,68103,68100,45277
01 feb 2024104,90105,18104,65105,17101,89314
31 gen 2024104,76105,65103,40103,80100,5775.526
30 gen 2024107,31107,59106,76107,51104,1686
29 gen 2024107,50107,59107,23107,38104,03212
26 gen 2024107,16107,40106,81107,09103,763.490
25 gen 2024107,01107,47106,57107,00103,6716.186
24 gen 2024108,09108,39107,78107,95104,594.034
23 gen 2024108,14108,14106,96107,36104,021.595
22 gen 2024108,36108,77108,20108,55105,17485
19 gen 2024107,59108,06107,35108,03104,6716.504
18 gen 2024108,11108,11107,03107,64104,292.216
17 gen 2024108,29108,29107,53108,02104,661.241
16 gen 2024107,60108,09107,38107,41104,06656
15 gen 2024------
12 gen 2024107,43107,85107,25107,59104,24141
11 gen 2024107,10111,82106,60107,23103,89346
10 gen 2024106,16107,75106,16107,37104,0310.383
09 gen 2024106,58107,37106,49107,37104,033.448
08 gen 2024106,55107,29106,00106,00102,709.084
05 gen 2024106,07106,74106,05106,37103,06112
04 gen 2024105,54105,61104,95105,47102,199.201
03 gen 2024103,32104,70102,99104,67101,413.004
02 gen 2024100,48101,90100,10101,5498,38106
29 dic 2023100,34100,89100,34100,8597,71304
28 dic 2023100,16100,97100,11100,1196,99498
27 dic 202398,9699,1898,8899,1896,0995
22 dic 202398,5299,3198,5298,7495,669.752
21 dic 202397,6398,4097,6197,8794,823.558
20 dic 202398,1198,3797,9398,2095,14368
19 dic 202397,5098,4797,5098,2695,2061
18 dic 202397,6398,7897,6398,1595,098.428
15 dic 202397,5797,9997,1097,1694,13190
14 dic 202398,01100,0797,6498,6095,534.403
13 dic 202398,8299,2798,7499,0495,961.455
12 dic 202397,0998,4397,0998,3495,286.400
11 dic 202397,0197,5096,8296,9193,8990
08 dic 202396,0796,2995,9596,1893,18269
07 dic 202396,2396,3395,7796,1993,199.430
06 dic 202396,9797,5896,7497,5894,54214
05 dic 202398,5198,5196,9797,1194,097.423
04 dic 202398,4498,7198,1798,6595,582.999
*Prezzo di chiusura aggiustato per frazionamenti.**Prezzo di chiusura rettificato per frazionamenti e distribuzioni di dividendi o guadagno in conto di capitale.
Caricamento di altri dati in corso...