Italia markets closed

Nestlé S.A. (0QR4.L)

LSE - LSE Prezzo differito. Valuta in CHF.
Aggiungi a watchlist
114,46-0,74 (-0,64%)
Alla chiusura: 06:45PM BST
Periodo di tempo:
28 mag 2023 - 28 mag 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in CHFScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
24 mag 202492,9893,2492,4192,7592,75265.857
23 mag 202494,5495,3893,1093,3793,37154.845
22 mag 202494,8496,1094,3895,0695,06147.641
21 mag 202496,7297,2495,1895,6195,61528.290
20 mag 2024------
17 mag 202495,8696,6295,5695,9195,91303.776
16 mag 202495,2295,9694,7495,4295,42189.874
15 mag 202494,5296,3694,0295,1295,12457.817
14 mag 202495,0195,6094,2094,6494,64187.011
13 mag 202495,3995,9894,4495,0395,03374.634
10 mag 202494,4295,2493,7094,2394,23121.459
09 mag 2024------
08 mag 202492,5694,2092,5094,2094,201.495.773
07 mag 202491,4992,1691,1692,1692,161.105.490
03 mag 202491,9392,5691,1691,9191,91653.778
02 mag 202492,0692,9291,2891,8291,823.458.891
01 mag 202492,2092,2092,2092,2092,206.840
30 apr 202492,6993,4892,2092,5892,581.083.050
29 apr 202492,5893,0292,0492,4892,48180.140
26 apr 202492,5093,6491,1192,5292,525.458.525
25 apr 202490,9694,7289,5091,4491,443.877.752
24 apr 202493,9394,9493,5094,4094,405.783.021
23 apr 202493,8194,6293,2294,2794,272.044.731
22 apr 202493,4395,4492,4493,8293,821.449.363
22 apr 20243 Dividendo
19 apr 202493,3895,2592,5094,5491,541.222.842
18 apr 202493,4194,0292,6693,2390,271.624.697
17 apr 202492,4293,3891,4493,1290,176.169.170
16 apr 202492,7393,0691,8892,0989,172.319.797
15 apr 202493,5594,1892,4292,4789,54904.517
12 apr 202493,9194,5292,9693,0290,079.184.663
11 apr 202493,6694,5292,3093,8090,824.401.590
10 apr 202493,7694,3692,6893,4390,462.348.560
09 apr 202493,0994,1892,4493,5190,543.099.034
08 apr 202493,0993,5692,3693,2690,308.209.719
05 apr 202494,6395,3692,7893,3490,38732.410
04 apr 202494,1294,8893,0094,5991,591.490.581
03 apr 202494,5894,9294,0694,4591,455.051.790
02 apr 202495,8696,4894,8195,7492,70924.384
28 mar 202496,1496,8195,3495,4692,43703.079
27 mar 202495,6096,3094,9096,0192,962.161.771
26 mar 202494,7995,6794,1395,4792,44802.811
25 mar 202494,1194,9393,3794,8891,872.542.671
22 mar 202495,1895,5594,1595,1992,17624.820
21 mar 202494,2295,9493,5595,1792,15419.761
20 mar 202493,7294,6393,5594,5591,55693.565
19 mar 202494,7195,2693,7194,1991,206.026.306
18 mar 202495,0495,8194,4494,8091,791.239.630
15 mar 202496,1297,0794,5095,2692,231.218.630
14 mar 202495,7996,3494,8995,8792,831.956.747
13 mar 202494,4995,4893,7095,4692,431.111.778
12 mar 202494,4595,0493,4294,2091,212.252.830
11 mar 202494,2994,8293,2494,0491,064.437.851
08 mar 202493,5094,1092,7593,7690,793.107.734
07 mar 202493,2593,7592,1292,5289,581.427.354
06 mar 202492,2793,1291,3792,5489,602.394.036
05 mar 202492,1492,5891,2291,9289,001.804.694
04 mar 202492,3692,4391,5092,3089,381.264.474
01 mar 202492,3693,0291,2092,2089,271.025.203
29 feb 202492,4293,2291,0091,7688,851.472.951
28 feb 202493,5793,9692,0592,7189,77509.909
27 feb 202494,0294,8693,4393,6890,71588.352
26 feb 202494,8495,9393,9094,5091,501.486.289
23 feb 202494,4395,8694,2895,3392,311.650.682
22 feb 202495,9099,7293,8495,5092,471.219.210
21 feb 202499,68100,2098,9099,1596,00752.201
20 feb 202498,6399,7498,0199,6396,471.198.705
19 feb 202497,2198,6196,4198,6195,481.284.063
16 feb 202498,1998,8797,1297,8094,70767.728
15 feb 202497,0498,2896,2497,8994,781.090.941
14 feb 202496,6097,1695,8296,4093,341.981.916
13 feb 202497,0497,6495,8496,9193,84673.568
12 feb 202495,7197,0894,8396,2493,18905.990
09 feb 202497,7597,9395,3997,2794,18985.340
08 feb 202498,6599,7698,0198,8995,75589.079
07 feb 202499,30100,2698,6499,8496,67651.975
06 feb 2024100,14100,6898,7599,4096,25457.026
05 feb 202498,92100,2098,80100,0696,88473.949
02 feb 202499,0799,5997,7598,8195,6757.515
01 feb 202498,4099,1697,7698,4295,30577.058
31 gen 202499,2699,8498,4398,5595,42192.866
30 gen 202499,2699,9998,7099,0695,92507.379
29 gen 202498,5199,4497,8999,4196,261.265.454
26 gen 202496,4298,5195,6298,1395,02988.869
25 gen 202495,1196,2094,4594,6191,61865.988
24 gen 202495,3896,4894,7795,6292,591.442.335
23 gen 202497,6698,2095,8397,1894,09911.417
22 gen 202497,5898,2596,6097,4894,39501.063
19 gen 202498,2198,8997,0298,2695,14426.046
18 gen 202497,6198,7797,1397,6494,55460.297
17 gen 202498,2999,1097,4798,1995,08664.135
16 gen 202497,1798,4596,5798,1795,051.273.456
15 gen 202497,8598,4797,2297,2294,14445.176
12 gen 202497,2198,0096,0996,9193,842.669.931
11 gen 202498,0498,8696,6797,2794,181.277.911
10 gen 202498,5499,4297,6998,4095,281.150.691
09 gen 202498,3399,3997,4897,7694,662.683.882
08 gen 202498,4999,0698,0098,7895,65386.469
05 gen 202498,3399,1098,2098,6195,48351.956
04 gen 202498,7599,9097,9998,2595,13785.867
*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...