Italia Markets closed

Nestlé S.A. (0QR4.L)

LSE - LSE Prezzo differito. Valuta in CHF.
Aggiungi a watchlist
115,24+0,78 (+0,68%)
Alla chiusura: 08:40AM BST
Periodo di tempo:
27 lug 2023 - 27 lug 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in CHFScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
26 lug 202486,2988,1086,1087,8587,85967.069
25 lug 202490,6190,9088,2689,0889,08510.400
24 lug 202493,5194,1893,4493,8793,87394.411
23 lug 202494,4294,8093,9094,1594,15708.480
22 lug 202494,1495,0894,0294,5094,501.314.572
19 lug 202494,1294,5892,9294,0494,04371.302
18 lug 202494,2794,8092,9294,2594,25500.648
17 lug 202492,5293,6492,0492,9292,92694.267
16 lug 202492,5693,9292,1692,7092,70159.880
15 lug 202494,6395,2493,1494,0394,03674.089
12 lug 202493,9194,7093,1494,3394,33620.539
11 lug 202493,5193,8892,5893,5193,5169.022
10 lug 202492,4693,3091,8492,8492,84126.530
09 lug 202492,6193,7291,9293,0393,03746.904
08 lug 202492,8293,6292,1092,8992,89336.317
05 lug 202493,0793,7092,4493,1293,1285.697
04 lug 202492,5493,4091,9493,1793,1763.701
03 lug 202492,7393,2892,0892,5692,56287.743
02 lug 202491,5592,6891,0892,5292,52358.767
01 lug 202492,4893,0091,1692,4692,46342.411
28 giu 202492,0092,7691,4491,7291,72234.622
27 giu 202493,1393,5892,1092,2992,291.538.089
26 giu 202493,8194,5092,8092,9192,9139.461
25 giu 202494,4895,2493,8294,7294,723.357.850
24 giu 202493,8395,3693,2294,5294,522.780.585
21 giu 202494,4295,3693,4893,7093,702.312.989
20 giu 202494,6195,2693,8694,1494,14324.657
19 giu 202494,6594,9494,2294,6894,68759.437
18 giu 202495,2495,4294,3894,8094,80998.655
17 giu 202495,1595,3494,6295,1095,10735.883
14 giu 202495,0995,9294,7295,6495,64144.754
13 giu 202494,9095,1094,2894,8094,80285.607
12 giu 202494,6195,5094,0694,9494,94344.149
11 giu 202495,4596,1894,3294,6194,61504.427
10 giu 202496,8798,7295,0696,4896,48259.638
07 giu 202498,3698,9497,7498,2898,28597.947
06 giu 202497,5398,3897,0697,5897,58775.028
05 giu 202498,0798,8897,1097,8497,84165.327
04 giu 202496,5998,2096,5697,6097,60505.173
03 giu 202496,0796,6093,4296,4696,46320.031
31 mag 202494,4896,1093,4295,6095,60252.661
30 mag 202490,9894,7290,2894,1094,10261.297
29 mag 202491,4592,3690,8891,1091,101.305.069
28 mag 202492,4092,9491,5091,6491,64104.273
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
19 apr 202493,3895,2592,5094,5494,541.222.842
18 apr 202493,4194,0292,6693,2393,231.624.697
17 apr 202492,4293,3891,4493,1293,126.169.170
16 apr 202492,7393,0691,8892,0992,092.319.797
15 apr 202493,5594,1892,4292,4792,47904.517
12 apr 202493,9194,5292,9693,0293,029.184.663
11 apr 202493,6694,5292,3093,8093,804.401.590
10 apr 202493,7694,3692,6893,4393,432.348.560
09 apr 202493,0994,1892,4493,5193,513.099.034
08 apr 202493,0993,5692,3693,2693,268.209.719
05 apr 202494,6395,3692,7893,3493,34732.410
04 apr 202494,1294,8893,0094,5994,591.490.581
03 apr 202494,5894,9294,0694,4594,455.051.790
02 apr 202495,8696,4894,8195,7495,74924.384
28 mar 202496,1496,8195,3495,4695,46703.079
27 mar 202495,6096,3094,9096,0196,012.161.771
26 mar 202494,7995,6794,1395,4795,47802.811
25 mar 202494,1194,9393,3794,8894,882.542.671
22 mar 202495,1895,5594,1595,1995,19624.820
21 mar 202494,2295,9493,5595,1795,17419.761
20 mar 202493,7294,6393,5594,5594,55693.565
19 mar 202494,7195,2693,7194,1994,196.026.306
18 mar 202495,0495,8194,4494,8094,801.239.630
15 mar 202496,1297,0794,5095,2695,261.218.630
14 mar 202495,7996,3494,8995,8795,871.956.747
13 mar 202494,4995,4893,7095,4695,461.111.778
12 mar 202494,4595,0493,4294,2094,202.252.830
11 mar 202494,2994,8293,2494,0494,044.437.851
08 mar 202493,5094,1092,7593,7693,763.107.734
07 mar 202493,2593,7592,1292,5292,521.427.354
06 mar 202492,2793,1291,3792,5492,542.394.036
05 mar 202492,1492,5891,2291,9291,921.804.694
*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...